$200.21
2.231.13%
al cierre: -
$200.03
-0.18-0.09%
After hour: Jan 24, 7:59 PM EDT
Comments
Loading...
Alphabet (NASDAQ:GOOGL) 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 Price78.69Jan 22, 2025
Change
00%
Bid79.25
Ask81.55
volume0
Intrest5
Strike
120
120
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price71.33Jan 15, 2025
Change
00%
Bid74.25
Ask77.2
volume0
Intrest4
Strike
125
125
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price60.89Jan 14, 2025
Change
00%
Bid69.3
Ask71.5
volume0
Intrest1
Strike
130
130
Last Price0.01Jan 24, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest5
Last Price61.85Jan 23, 2025
Change
00%
Bid64.6
Ask66.8
volume0
Intrest44
Strike
135
135
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price51.05Jan 14, 2025
Change
00%
Bid60
Ask61.45
volume0
Intrest7
Strike
140
140
Last Price0.01Jan 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest86
Last Price54.33Jan 24, 2025
Change
0.250.46%
Bid54.25
Ask56.35
volume1
Intrest12
Strike
145
145
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest118
Last Price50Jan 24, 2025
Change
1.843.82%
Bid50.05
Ask51.15
volume11
Intrest33
Strike
150
150
Last Price0.01Jan 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume191
Intrest441
Last Price45.04Jan 24, 2025
Change
2.024.7%
Bid44.7
Ask46.05
volume1
Intrest10
Strike
155
155
Last Price0.02Jan 24, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume51
Intrest144
Last Price40.2Jan 24, 2025
Change
2.77.2%
Bid40.05
Ask41.45
volume3
Intrest14
Strike
160
160
Last Price0.02Jan 24, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume42
Intrest629
Last Price35.08Jan 24, 2025
Change
1.685.03%
Bid35.15
Ask36.45
volume3
Intrest36
Strike
165
165
Last Price0.02Jan 24, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume48
Intrest813
Last Price32.16Jan 22, 2025
Change
00%
Bid32.55
Ask33.55
volume0
Intrest2
Strike
167.5
167.5
Last Price0.03Jan 24, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume16
Intrest19
Last Price30.2Jan 24, 2025
Change
311.03%
Bid29.45
Ask31.3
volume7
Intrest103
Strike
170
170
Last Price0.03Jan 24, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume605
Intrest814
Last Price27Jan 24, 2025
Change
0.150.55%
Bid27.55
Ask28.2
volume2
Intrest6
Strike
172.5
172.5
Last Price0.04Jan 24, 2025
Change
0.0450%
Bid0.01
Ask0.05
volume173
Intrest496
Last Price25.38Jan 24, 2025
Change
2.6311.56%
Bid25.15
Ask26.05
volume61
Intrest82
Strike
175
175
Last Price0.06Jan 24, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume132
Intrest1483
Last Price22.7Jan 24, 2025
Change
1.949.34%
Bid22.7
Ask23.55
volume13
Intrest114
Strike
177.5
177.5
Last Price0.06Jan 24, 2025
Change
0.0857.14%
Bid0.02
Ask0.51
volume1230
Intrest171
Last Price20.51Jan 24, 2025
Change
2.8816.34%
Bid20.25
Ask21
volume86
Intrest344
Strike
180
180
Last Price0.09Jan 24, 2025
Change
0.0847.06%
Bid0.08
Ask0.09
volume1927
Intrest3123
Last Price17.83Jan 24, 2025
Change
3.5224.6%
Bid17.7
Ask18.85
volume140
Intrest32
Strike
182.5
182.5
Last Price0.1Jan 24, 2025
Change
0.1661.54%
Bid0.11
Ask0.13
volume302
Intrest1289
Last Price15.36Jan 24, 2025
Change
2.6120.47%
Bid15.25
Ask16.25
volume40
Intrest297
Strike
185
185
Last Price0.17Jan 24, 2025
Change
0.1546.88%
Bid0.16
Ask0.17
volume861
Intrest4395
Last Price13.1Jan 24, 2025
Change
2.3621.97%
Bid12.65
Ask13.4
volume144
Intrest358
Strike
187.5
187.5
Last Price0.24Jan 24, 2025
Change
0.2652%
Bid0.23
Ask0.25
volume1169
Intrest933
Last Price10.69Jan 24, 2025
Change
1.9622.45%
Bid10.65
Ask10.9
volume235
Intrest2326
Strike
190
190
Last Price0.39Jan 24, 2025
Change
0.3849.35%
Bid0.39
Ask0.41
volume1991
Intrest4172
Last Price8.51Jan 24, 2025
Change
1.8627.97%
Bid8.2
Ask8.65
volume208
Intrest474
Strike
192.5
192.5
Last Price0.67Jan 24, 2025
Change
0.5545.08%
Bid0.66
Ask0.69
volume4863
Intrest2437
Last Price6.53Jan 24, 2025
Change
1.4829.31%
Bid6.45
Ask6.6
volume2199
Intrest3834
Strike
195
195
Last Price1.15Jan 24, 2025
Change
0.7940.72%
Bid1.13
Ask1.17
volume5029
Intrest6869
Last Price4.7Jan 24, 2025
Change
1.1130.92%
Bid4.7
Ask4.8
volume5889
Intrest1824
Strike
197.5
197.5
Last Price1.9Jan 24, 2025
Change
1.0335.15%
Bid1.87
Ask1.91
volume7060
Intrest1287
Last Price3.31Jan 24, 2025
Change
0.9137.92%
Bid3.25
Ask3.35
volume18814
Intrest20482
Strike
200
200
Last Price2.95Jan 24, 2025
Change
1.330.59%
Bid2.89
Ask2.99
volume5649
Intrest2213
Last Price2.22Jan 24, 2025
Change
0.7147.02%
Bid2.19
Ask2.23
volume15543
Intrest3205
Strike
202.5
202.5
Last Price4.35Jan 24, 2025
Change
3.1842.23%
Bid4.25
Ask4.45
volume1045
Intrest311
Last Price1.42Jan 24, 2025
Change
0.5156.04%
Bid1.39
Ask1.42
volume52004
Intrest13986
Strike
205
205
Last Price6.15Jan 24, 2025
Change
2.1525.9%
Bid5.95
Ask6.1
volume836
Intrest186
Last Price0.84Jan 24, 2025
Change
0.3158.49%
Bid0.84
Ask0.87
volume4814
Intrest8293
Strike
207.5
207.5
Last Price8Jan 24, 2025
Change
3.0527.6%
Bid6.7
Ask8.85
volume90
Intrest128
Last Price0.51Jan 24, 2025
Change
0.264.52%
Bid0.49
Ask0.51
volume12165
Intrest5562
Strike
210
210
Last Price10.11Jan 24, 2025
Change
1.049.33%
Bid9.85
Ask10.9
volume24
Intrest446
Last Price0.3Jan 24, 2025
Change
0.1266.67%
Bid0.29
Ask0.3
volume902
Intrest3981
Strike
212.5
212.5
Last Price12.8Jan 24, 2025
Change
2.817.95%
Bid11.85
Ask13.65
volume69
Intrest33
Last Price0.18Jan 24, 2025
Change
0.0538.46%
Bid0.17
Ask0.18
volume1082
Intrest3000
Strike
215
215
Last Price15Jan 24, 2025
Change
1.549.31%
Bid14.1
Ask16.1
volume66
Intrest23
Last Price0.11Jan 24, 2025
Change
0.0222.22%
Bid0.1
Ask0.11
volume1402
Intrest633
Strike
217.5
217.5
Last Price17.5Jan 24, 2025
Change
0.73.85%
Bid16.9
Ask18.4
volume12
Intrest0
Last Price0.06Jan 24, 2025
Change
00%
Bid0.06
Ask0.07
volume3472
Intrest5295
Strike
220
220
Last Price22.35Jan 22, 2025
Change
00%
Bid18.85
Ask21
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
0.0125%
Bid0.04
Ask0.05
volume1335
Intrest1187
Strike
222.5
222.5
Last Price21.4Jan 24, 2025
Change
5.2219.61%
Bid21.2
Ask23.9
volume1
Intrest1
Last Price0.04Jan 24, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume291
Intrest2898
Strike
225
225
Last Price25.35Jan 22, 2025
Change
00%
Bid23.9
Ask25.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume532
Intrest588
Strike
230
230
Last Price33.39Jan 23, 2025
Change
00%
Bid28.75
Ask30.5
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume2
Intrest328
Strike
235
235
Last Price45.55Dec 30, 2024
Change
00%
Bid34.1
Ask37
volume0
Intrest0
Last Price0.02Jan 24, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume27
Intrest393
Strike
240
240
Last Price-
Change
-
Bid39.2
Ask41
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.23
volume834
Intrest56
Strike
245
245
Last Price-
Change
-
Bid44.15
Ask47
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
0.0150%
Bid-
Ask0.02
volume697
Intrest44
Strike
250
250
Last Price-
Change
-
Bid49.3
Ask51
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume282
Intrest61
Strike
255
255
Last Price-
Change
-
Bid53.7
Ask56.1
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume170
Intrest2
Strike
260
260
Last Price-
Change
-
Bid59.2
Ask60.85
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume75
Intrest205
Strike
265
265
Last Price71Jan 17, 2025
Change
00%
Bid63.9
Ask65.3
volume0
Intrest0
Last Price0.01Jan 24, 2025
Change
-
Bid-
Ask0.01
volume107
Intrest0
Strike
270
270
Last Price-
Change
-
Bid69.05
Ask71.05
volume0
Intrest0