$147.74
-4.89-3.20%
al cierre: -
$146.78
-0.96-0.65%
After hour: Apr 4, 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOG) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Alphabet a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Alphabet..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid66.3
Ask70.15
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask65.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask60.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price-
Change
-
Bid51.4
Ask55.15
volume0
Intrest0
Strike
95
95
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price51.7Apr 04, 2025
Change
4.257.6%
Bid46.5
Ask50.25
volume2
Intrest1
Strike
100
100
Last Price0.05Apr 04, 2025
Change
-
Bid0.07
Ask2.19
volume823
Intrest0
Last Price51.26Mar 31, 2025
Change
00%
Bid41.5
Ask45.3
volume0
Intrest1
Strike
105
105
Last Price0.08Apr 04, 2025
Change
0.07700%
Bid0.09
Ask2.25
volume74
Intrest4
Last Price40Apr 04, 2025
Change
7.415.61%
Bid36.6
Ask40.35
volume1
Intrest2
Strike
110
110
Last Price0.15Apr 04, 2025
Change
0.13650%
Bid0.13
Ask2.33
volume71
Intrest71
Last Price-
Change
-
Bid31.65
Ask35.5
volume0
Intrest0
Strike
115
115
Last Price0.26Apr 04, 2025
Change
0.23766.67%
Bid0.25
Ask2.45
volume2490
Intrest9
Last Price33.3Apr 03, 2025
Change
00%
Bid26.85
Ask31
volume0
Intrest8
Strike
120
120
Last Price0.51Apr 04, 2025
Change
0.471175%
Bid0.47
Ask0.53
volume694
Intrest170
Last Price34.75Apr 01, 2025
Change
00%
Bid21.9
Ask26
volume0
Intrest1
Strike
125
125
Last Price0.8Apr 04, 2025
Change
0.72900%
Bid0.75
Ask0.81
volume1141
Intrest251
Last Price28.24Apr 02, 2025
Change
00%
Bid17.65
Ask20.85
volume0
Intrest25
Strike
130
130
Last Price1.25Apr 04, 2025
Change
1.09681.25%
Bid1.17
Ask2.75
volume1825
Intrest130
Last Price19.85Apr 04, 2025
Change
-
Bid16.5
Ask20
volume1
Intrest0
Strike
131
131
Last Price1.07Apr 04, 2025
Change
0.93664.29%
Bid1.27
Ask2.87
volume75
Intrest25
Last Price26.35Apr 02, 2025
Change
00%
Bid16.35
Ask19
volume0
Intrest1
Strike
132
132
Last Price1.44Apr 04, 2025
Change
1.29860%
Bid1.42
Ask3
volume354
Intrest10
Last Price17.45Apr 04, 2025
Change
7.931.16%
Bid15.6
Ask18.9
volume30
Intrest7
Strike
133
133
Last Price1.53Apr 04, 2025
Change
1.31595.45%
Bid1.55
Ask1.7
volume118
Intrest10
Last Price17.55Apr 04, 2025
Change
-
Bid13.45
Ask18
volume2
Intrest0
Strike
134
134
Last Price1.71Apr 04, 2025
Change
1.44533.33%
Bid1.68
Ask3.35
volume129
Intrest85
Last Price16Apr 04, 2025
Change
7.7532.63%
Bid12.65
Ask17
volume2
Intrest15
Strike
135
135
Last Price1.86Apr 04, 2025
Change
1.53463.64%
Bid1.82
Ask3.55
volume287
Intrest239
Last Price14.83Apr 04, 2025
Change
-
Bid12.1
Ask14.1
volume2
Intrest0
Strike
136
136
Last Price2.03Apr 04, 2025
Change
1.71534.37%
Bid1.98
Ask3.7
volume104
Intrest14
Last Price-
Change
-
Bid12.45
Ask13.25
volume0
Intrest0
Strike
137
137
Last Price1.55Apr 04, 2025
Change
1.1244.44%
Bid2.1
Ask3.9
volume94
Intrest107
Last Price12.9Apr 04, 2025
Change
-
Bid10.05
Ask12.45
volume2
Intrest0
Strike
138
138
Last Price2.38Apr 04, 2025
Change
1.86357.69%
Bid2.33
Ask4.1
volume234
Intrest39
Last Price12.05Apr 04, 2025
Change
3.4522.26%
Bid9.25
Ask13.75
volume7
Intrest2
Strike
139
139
Last Price2.25Apr 04, 2025
Change
1.68294.74%
Bid2.52
Ask3.15
volume349
Intrest152
Last Price10.67Apr 04, 2025
Change
3.5825.12%
Bid9.4
Ask10.85
volume81
Intrest43
Strike
140
140
Last Price2.79Apr 04, 2025
Change
2.11310.29%
Bid2.74
Ask4.5
volume1427
Intrest663
Last Price10.95Apr 04, 2025
Change
2.820.36%
Bid8.55
Ask10.05
volume87
Intrest3
Strike
141
141
Last Price3Apr 04, 2025
Change
2.22284.62%
Bid2.93
Ask4.75
volume272
Intrest17
Last Price9.75Apr 04, 2025
Change
3.0423.77%
Bid7.75
Ask9.35
volume214
Intrest1
Strike
142
142
Last Price3.2Apr 04, 2025
Change
2.27244.09%
Bid3.2
Ask4.75
volume581
Intrest24
Last Price9.7Apr 04, 2025
Change
-
Bid6.9
Ask8.55
volume140
Intrest0
Strike
143
143
Last Price3.5Apr 04, 2025
Change
2.51253.54%
Bid3.45
Ask5.65
volume329
Intrest179
Last Price8.6Apr 04, 2025
Change
2.3221.25%
Bid7.1
Ask7.9
volume351
Intrest15
Strike
144
144
Last Price3.9Apr 04, 2025
Change
2.75239.13%
Bid3.7
Ask4
volume1219
Intrest126
Last Price7.75Apr 04, 2025
Change
1.6817.82%
Bid6.4
Ask9.4
volume251
Intrest35
Strike
145
145
Last Price4.2Apr 04, 2025
Change
2.78195.77%
Bid4.1
Ask5
volume1615
Intrest1026
Last Price6.39Apr 04, 2025
Change
2.5128.2%
Bid4.6
Ask8.9
volume328
Intrest110
Strike
146
146
Last Price4.2Apr 04, 2025
Change
2.77193.71%
Bid4.45
Ask6.3
volume1256
Intrest553
Last Price5.82Apr 04, 2025
Change
1.8824.42%
Bid5.2
Ask5.95
volume219
Intrest184
Strike
147
147
Last Price4.9Apr 04, 2025
Change
3.05164.86%
Bid4.8
Ask6.55
volume1391
Intrest556
Last Price5.21Apr 04, 2025
Change
2.1929.59%
Bid5.1
Ask7.45
volume220
Intrest82
Strike
148
148
Last Price5.35Apr 04, 2025
Change
3.28158.45%
Bid5.2
Ask6.9
volume1203
Intrest394
Last Price4.75Apr 04, 2025
Change
1.8528.03%
Bid4.55
Ask6.9
volume594
Intrest133
Strike
149
149
Last Price5.7Apr 04, 2025
Change
3.3137.5%
Bid5.65
Ask6.3
volume1239
Intrest926
Last Price4.15Apr 04, 2025
Change
1.3524.55%
Bid4.05
Ask4.25
volume2707
Intrest808
Strike
150
150
Last Price6.3Apr 04, 2025
Change
3.57130.77%
Bid6.15
Ask7.7
volume1926
Intrest1371
Last Price3Apr 04, 2025
Change
1.0525.93%
Bid2.75
Ask3.1
volume2572
Intrest987
Strike
152.5
152.5
Last Price7.67Apr 04, 2025
Change
4.02110.14%
Bid7.5
Ask9.05
volume649
Intrest581
Last Price2.05Apr 04, 2025
Change
0.725.45%
Bid2.02
Ask2.3
volume5369
Intrest1383
Strike
155
155
Last Price9.25Apr 04, 2025
Change
4.490.72%
Bid9.05
Ask10.15
volume928
Intrest1404
Last Price1.39Apr 04, 2025
Change
0.3921.91%
Bid1.37
Ask1.9
volume4159
Intrest6581
Strike
157.5
157.5
Last Price11.05Apr 04, 2025
Change
4.568.7%
Bid10.85
Ask12.45
volume282
Intrest1138
Last Price0.9Apr 04, 2025
Change
0.218.18%
Bid0.85
Ask1.44
volume7846
Intrest2179
Strike
160
160
Last Price11.13Apr 04, 2025
Change
2.8334.1%
Bid11
Ask14.65
volume247
Intrest1729
Last Price0.63Apr 04, 2025
Change
0.057.35%
Bid0.57
Ask0.94
volume1805
Intrest1296
Strike
162.5
162.5
Last Price13.1Apr 04, 2025
Change
3.2332.73%
Bid13
Ask17.7
volume374
Intrest590
Last Price0.39Apr 04, 2025
Change
00%
Bid0.35
Ask0.42
volume1559
Intrest1409
Strike
165
165
Last Price15.13Apr 04, 2025
Change
2.9324.02%
Bid15.25
Ask19.9
volume55
Intrest922
Last Price0.28Apr 04, 2025
Change
0.027.69%
Bid0.1
Ask0.28
volume660
Intrest1915
Strike
167.5
167.5
Last Price17.65Apr 04, 2025
Change
3.1521.72%
Bid17.55
Ask22
volume339
Intrest429
Last Price0.2Apr 04, 2025
Change
0.0425%
Bid0.18
Ask0.2
volume10618
Intrest5593
Strike
170
170
Last Price22Apr 04, 2025
Change
4.9529.03%
Bid20
Ask23.85
volume116
Intrest491
Last Price0.12Apr 04, 2025
Change
00%
Bid-
Ask0.14
volume328
Intrest3325
Strike
172.5
172.5
Last Price21.6Apr 04, 2025
Change
2.412.5%
Bid22.55
Ask26.3
volume1
Intrest67
Last Price0.09Apr 04, 2025
Change
0.0350%
Bid0.08
Ask0.1
volume1886
Intrest3459
Strike
175
175
Last Price24.65Apr 04, 2025
Change
2.8813.23%
Bid25.05
Ask28.8
volume2
Intrest1
Last Price0.06Apr 04, 2025
Change
00%
Bid0.05
Ask0.09
volume49
Intrest811
Strike
177.5
177.5
Last Price27.79Apr 04, 2025
Change
6.4430.16%
Bid27.5
Ask31.25
volume2
Intrest0
Last Price0.05Apr 04, 2025
Change
0.0266.67%
Bid0.02
Ask0.09
volume162
Intrest1723
Strike
180
180
Last Price26.1Apr 03, 2025
Change
00%
Bid30
Ask33.75
volume0
Intrest11
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid0.01
Ask2.16
volume35
Intrest180
Strike
182.5
182.5
Last Price10.5Mar 25, 2025
Change
00%
Bid32.45
Ask37.2
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid0.02
Ask0.25
volume105
Intrest2064
Strike
185
185
Last Price29.25Mar 31, 2025
Change
00%
Bid34.95
Ask38.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.17
volume1
Intrest409
Strike
187.5
187.5
Last Price16.43Mar 25, 2025
Change
00%
Bid37.45
Ask42.2
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume7
Intrest1122
Strike
190
190
Last Price31.55Apr 02, 2025
Change
00%
Bid39.95
Ask44.7
volume0
Intrest5
Last Price0.07Mar 27, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest1
Strike
192.5
192.5
Last Price-
Change
-
Bid42.45
Ask47.2
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume27
Intrest847
Strike
195
195
Last Price28.59Mar 19, 2025
Change
00%
Bid44.95
Ask48.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.14
volume1
Intrest692
Strike
200
200
Last Price36.65Mar 28, 2025
Change
00%
Bid49.95
Ask53.8
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.03300%
Bid-
Ask0.04
volume1
Intrest858
Strike
205
205
Last Price51.55Apr 03, 2025
Change
00%
Bid54.95
Ask59.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask2.13
volume1
Intrest338
Strike
210
210
Last Price37.71Mar 25, 2025
Change
00%
Bid59.95
Ask64.5
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest106
Strike
215
215
Last Price40.31Mar 06, 2025
Change
00%
Bid64.95
Ask69.5
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
220
220
Last Price-
Change
-
Bid70
Ask74.5
volume0
Intrest0
Last Price0.14Mar 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Strike
225
225
Last Price-
Change
-
Bid75
Ask79.5
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
230
230
Last Price76.39Apr 03, 2025
Change
00%
Bid80
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid85.15
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price84.25Mar 31, 2025
Change
00%
Bid90.1
Ask94.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid95.1
Ask99.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid100.1
Ask104.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid105.15
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid110.15
Ask114.35
volume0
Intrest0