$173.89
-3.46-1.95%
al cierre: -
$174.18
0.290.17%
After hour: Nov 15, 7:58 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 Price110.41Nov 08, 2024
Change
00%
Bid101.95
Ask105.55
volume0
Intrest9
Strike
70
70
Last Price0.01Oct 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Last Price93.75Oct 28, 2024
Change
00%
Bid96.95
Ask100.55
volume0
Intrest3
Strike
75
75
Last Price0.02Sep 30, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest47
Last Price93.25Nov 15, 2024
Change
55.09%
Bid91.95
Ask95.55
volume1
Intrest4
Strike
80
80
Last Price0.04Aug 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price79.9Oct 11, 2024
Change
00%
Bid86.95
Ask90.55
volume0
Intrest8
Strike
85
85
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest67
Last Price91.24Nov 13, 2024
Change
00%
Bid81.95
Ask85.55
volume0
Intrest38
Strike
90
90
Last Price0.53Nov 15, 2024
Change
0.525200%
Bid-
Ask0.23
volume10
Intrest84
Last Price84.82Oct 30, 2024
Change
00%
Bid76.95
Ask80.55
volume0
Intrest12
Strike
95
95
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest553
Last Price73.42Nov 15, 2024
Change
8.7810.68%
Bid71.95
Ask75.55
volume11
Intrest233
Strike
100
100
Last Price0.01Oct 30, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest521
Last Price72.4Nov 14, 2024
Change
00%
Bid66.95
Ask70.55
volume0
Intrest44
Strike
105
105
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest861
Last Price63.45Nov 15, 2024
Change
3.34.94%
Bid61.95
Ask65.55
volume31
Intrest79
Strike
110
110
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest281
Last Price58.38Nov 15, 2024
Change
3.96.26%
Bid56.95
Ask60.55
volume200
Intrest236
Strike
115
115
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest217
Last Price53.3Nov 15, 2024
Change
3.385.96%
Bid52
Ask55.55
volume11
Intrest92
Strike
120
120
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1226
Last Price48.76Nov 15, 2024
Change
3.596.86%
Bid46.95
Ask50.55
volume131
Intrest207
Strike
125
125
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.23
volume1
Intrest1063
Last Price43.5Nov 15, 2024
Change
7.4614.64%
Bid41.95
Ask45.5
volume35
Intrest199
Strike
130
130
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1654
Last Price38.43Nov 15, 2024
Change
2.86.79%
Bid36.95
Ask40.55
volume15
Intrest301
Strike
135
135
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest2250
Last Price33.64Nov 15, 2024
Change
8.1519.5%
Bid31.95
Ask35.55
volume168
Intrest2891
Strike
140
140
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4713
Last Price29.06Nov 15, 2024
Change
2.397.6%
Bid27
Ask30.55
volume60
Intrest4232
Strike
145
145
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest8321
Last Price35.93Nov 11, 2024
Change
00%
Bid25.95
Ask29.55
volume0
Intrest2
Strike
146
146
Last Price0.73Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price33.84Nov 13, 2024
Change
00%
Bid24.95
Ask28.55
volume0
Intrest15
Strike
147
147
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price33.97Nov 11, 2024
Change
00%
Bid23.95
Ask27.55
volume0
Intrest4
Strike
148
148
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price31.84Nov 13, 2024
Change
00%
Bid23.6
Ask26.3
volume0
Intrest14
Strike
149
149
Last Price0.75Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price24.06Nov 15, 2024
Change
3.1411.54%
Bid22.8
Ask24.75
volume130
Intrest1229
Strike
150
150
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume5
Intrest6190
Last Price20.9Nov 15, 2024
Change
3.6514.87%
Bid20.8
Ask22.6
volume11
Intrest85
Strike
152.5
152.5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2297
Last Price18.35Nov 15, 2024
Change
4.2118.66%
Bid18.7
Ask19.95
volume627
Intrest858
Strike
155
155
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest6406
Last Price16.55Nov 15, 2024
Change
2.9515.13%
Bid15.35
Ask17.05
volume62
Intrest106
Strike
157.5
157.5
Last Price1.15Nov 15, 2024
Change
1.1411400%
Bid-
Ask0.01
volume10
Intrest651
Last Price13.89Nov 15, 2024
Change
3.5120.17%
Bid13.3
Ask15.3
volume187
Intrest3533
Strike
160
160
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume113
Intrest5688
Last Price10.93Nov 15, 2024
Change
3.9226.4%
Bid10.9
Ask11.75
volume45
Intrest162
Strike
162.5
162.5
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.02
volume28
Intrest472
Last Price8.35Nov 15, 2024
Change
3.9532.11%
Bid7.8
Ask10.05
volume299
Intrest7307
Strike
165
165
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume82
Intrest6644
Last Price6.51Nov 15, 2024
Change
3.434.31%
Bid5.3
Ask6.6
volume27
Intrest903
Strike
167.5
167.5
Last Price0.01Nov 15, 2024
Change
0.0375%
Bid-
Ask0.02
volume130
Intrest868
Last Price3.16Nov 15, 2024
Change
4.3457.87%
Bid2.97
Ask4.05
volume653
Intrest4860
Strike
170
170
Last Price0.02Nov 15, 2024
Change
0.0360%
Bid-
Ask0.02
volume1358
Intrest5980
Last Price1.42Nov 15, 2024
Change
3.8372.95%
Bid1.29
Ask1.63
volume1937
Intrest1479
Strike
172.5
172.5
Last Price0.01Nov 15, 2024
Change
0.0990%
Bid-
Ask0.03
volume4606
Intrest1574
Last Price0.01Nov 15, 2024
Change
2.8199.65%
Bid-
Ask0.01
volume10450
Intrest5505
Strike
175
175
Last Price1.05Nov 15, 2024
Change
0.82356.52%
Bid0.86
Ask1.41
volume7120
Intrest4852
Last Price0.01Nov 15, 2024
Change
0.8998.89%
Bid-
Ask0.01
volume2910
Intrest4577
Strike
177.5
177.5
Last Price3.54Nov 15, 2024
Change
2.59272.63%
Bid3.35
Ask4.5
volume1222
Intrest3026
Last Price0.01Nov 15, 2024
Change
0.1995%
Bid-
Ask0.01
volume2606
Intrest15248
Strike
180
180
Last Price6.5Nov 15, 2024
Change
3.86146.21%
Bid5.9
Ask7.1
volume939
Intrest3817
Last Price0.01Nov 15, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume694
Intrest7577
Strike
182.5
182.5
Last Price9.14Nov 15, 2024
Change
3.9174.76%
Bid7.7
Ask9.85
volume15
Intrest259
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume470
Intrest9579
Strike
185
185
Last Price11.35Nov 15, 2024
Change
3.9252.76%
Bid10.8
Ask12.35
volume22
Intrest165
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume175
Intrest4232
Strike
187.5
187.5
Last Price13.05Nov 15, 2024
Change
3.0530.5%
Bid12.3
Ask14.8
volume1
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume72
Intrest11613
Strike
190
190
Last Price16.1Nov 15, 2024
Change
3.3526.27%
Bid14.9
Ask18.05
volume5
Intrest18
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest1616
Strike
192.5
192.5
Last Price18.69Nov 15, 2024
Change
3.3922.16%
Bid16.95
Ask20.55
volume2
Intrest43
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume382
Intrest8768
Strike
195
195
Last Price20.85Nov 15, 2024
Change
316.81%
Bid19.75
Ask22.3
volume1
Intrest8
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest127
Strike
197.5
197.5
Last Price17.6Nov 08, 2024
Change
00%
Bid21.95
Ask25.55
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume36
Intrest5047
Strike
200
200
Last Price22.75Nov 14, 2024
Change
00%
Bid24.45
Ask28.05
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
202.5
202.5
Last Price22.8Nov 07, 2024
Change
00%
Bid26.95
Ask30.55
volume0
Intrest1
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest812
Strike
205
205
Last Price27.7Nov 14, 2024
Change
00%
Bid29.45
Ask33.05
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2650
Strike
210
210
Last Price33.6Oct 31, 2024
Change
00%
Bid34.45
Ask38.05
volume0
Intrest0
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest330
Strike
215
215
Last Price34.05Nov 07, 2024
Change
00%
Bid39.45
Ask43.05
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3865
Strike
220
220
Last Price55.35Oct 17, 2024
Change
00%
Bid44.45
Ask48.05
volume0
Intrest0
Last Price0.12Nov 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest124
Strike
225
225
Last Price58.7Oct 25, 2024
Change
00%
Bid49.45
Ask53.05
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1340
Strike
230
230
Last Price67Sep 03, 2024
Change
00%
Bid54.45
Ask58.05
volume0
Intrest0
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest268
Strike
235
235
Last Price68.9Oct 17, 2024
Change
00%
Bid59.45
Ask63.05
volume0
Intrest0
Last Price0.02Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest691
Strike
240
240
Last Price73.55Oct 28, 2024
Change
00%
Bid64.45
Ask68.05
volume0
Intrest0
Last Price0.02Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid69.45
Ask73.05
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest815
Strike
250
250
Last Price84.42Oct 08, 2024
Change
00%
Bid74.45
Ask78.05
volume0
Intrest0
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest427
Strike
260
260
Last Price-
Change
-
Bid84.45
Ask88.05
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest753
Strike
270
270
Last Price-
Change
-
Bid94.45
Ask98.05
volume0
Intrest0