$196.11
1.480.76%
al cierre: -
$196.17
0.060.03%
After hour: Dec 24, 4:57 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 Price-
Change
-
Bid120.2
Ask121.55
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price108.2Dec 18, 2024
Change
00%
Bid115.3
Ask116.85
volume0
Intrest1
Strike
80
80
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price-
Change
-
Bid110.25
Ask112.1
volume0
Intrest0
Strike
85
85
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price103.85Dec 18, 2024
Change
00%
Bid105.3
Ask107.15
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price100.15Dec 24, 2024
Change
5.25.48%
Bid100.2
Ask102.1
volume1
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price74.89Dec 06, 2024
Change
00%
Bid95.25
Ask97.15
volume0
Intrest3
Strike
100
100
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price90.12Dec 24, 2024
Change
9.7212.09%
Bid90.25
Ask91.95
volume1
Intrest2
Strike
105
105
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price85.27Dec 24, 2024
Change
4.35.31%
Bid85.15
Ask86.8
volume8
Intrest10
Strike
110
110
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price70.45Dec 10, 2024
Change
00%
Bid80.15
Ask81.5
volume0
Intrest1
Strike
115
115
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Last Price71.64Dec 13, 2024
Change
00%
Bid75.25
Ask77
volume0
Intrest12
Strike
120
120
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2021
Last Price65.7Dec 19, 2024
Change
00%
Bid70.25
Ask72.25
volume0
Intrest1
Strike
125
125
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5139
Last Price65.4Dec 24, 2024
Change
2.824.51%
Bid65.55
Ask67.35
volume2
Intrest102
Strike
130
130
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price57.18Dec 23, 2024
Change
00%
Bid60.25
Ask62.3
volume0
Intrest42
Strike
135
135
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest272
Last Price55.52Dec 24, 2024
Change
0.460.84%
Bid55.2
Ask57.05
volume2
Intrest9
Strike
140
140
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Last Price50.7Dec 24, 2024
Change
3.88.1%
Bid50.1
Ask51.9
volume49
Intrest73
Strike
145
145
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest511
Last Price45.6Dec 24, 2024
Change
1.282.89%
Bid45.15
Ask46.65
volume26
Intrest57
Strike
150
150
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest1096
Last Price37.7Dec 19, 2024
Change
00%
Bid42.7
Ask44.2
volume0
Intrest1
Strike
152.5
152.5
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid-
Ask0.01
volume50
Intrest8
Last Price40.47Dec 24, 2024
Change
3.629.82%
Bid40.2
Ask41.8
volume15
Intrest83
Strike
155
155
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume52
Intrest1395
Last Price34Dec 19, 2024
Change
00%
Bid37.7
Ask39.05
volume0
Intrest3
Strike
157.5
157.5
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest496
Last Price31.91Dec 23, 2024
Change
00%
Bid35.15
Ask36.65
volume0
Intrest786
Strike
160
160
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.01
volume75
Intrest2102
Last Price31.73Dec 23, 2024
Change
00%
Bid32.55
Ask34.2
volume0
Intrest19
Strike
162.5
162.5
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Last Price30.58Dec 24, 2024
Change
1.34.44%
Bid30.1
Ask31.75
volume40
Intrest443
Strike
165
165
Last Price0.03Dec 24, 2024
Change
00%
Bid0.01
Ask0.03
volume28
Intrest1844
Last Price25.63Dec 20, 2024
Change
00%
Bid27.6
Ask29.8
volume0
Intrest18
Strike
167.5
167.5
Last Price0.01Dec 24, 2024
Change
0.0375%
Bid0.01
Ask0.05
volume63
Intrest1725
Last Price26.1Dec 24, 2024
Change
1.656.75%
Bid24.85
Ask27
volume6
Intrest1337
Strike
170
170
Last Price0.02Dec 24, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume22
Intrest2181
Last Price22.85Dec 24, 2024
Change
1.858.81%
Bid23.05
Ask24.2
volume8
Intrest110
Strike
172.5
172.5
Last Price0.03Dec 24, 2024
Change
0.0240%
Bid0.01
Ask0.23
volume151
Intrest2953
Last Price20.39Dec 24, 2024
Change
0.291.44%
Bid20.95
Ask22.1
volume20
Intrest2325
Strike
175
175
Last Price0.03Dec 24, 2024
Change
0.0350%
Bid0.01
Ask0.1
volume195
Intrest3090
Last Price18.01Dec 24, 2024
Change
0.563.21%
Bid18
Ask19.3
volume24
Intrest383
Strike
177.5
177.5
Last Price0.04Dec 24, 2024
Change
0.0342.86%
Bid0.03
Ask0.04
volume175
Intrest1008
Last Price16.15Dec 24, 2024
Change
1.157.67%
Bid16
Ask16.6
volume90
Intrest2106
Strike
180
180
Last Price0.05Dec 24, 2024
Change
0.0337.5%
Bid0.04
Ask0.05
volume877
Intrest4632
Last Price13.15Dec 24, 2024
Change
0.655.2%
Bid13.4
Ask14.8
volume21
Intrest539
Strike
182.5
182.5
Last Price0.06Dec 24, 2024
Change
0.0545.45%
Bid0.05
Ask0.06
volume1327
Intrest2763
Last Price11.2Dec 24, 2024
Change
1.1511.44%
Bid11.05
Ask11.95
volume100
Intrest2151
Strike
185
185
Last Price0.07Dec 24, 2024
Change
0.0853.33%
Bid0.07
Ask0.08
volume625
Intrest4877
Last Price8.6Dec 24, 2024
Change
0.911.69%
Bid8.45
Ask9.25
volume140
Intrest2867
Strike
187.5
187.5
Last Price0.1Dec 24, 2024
Change
0.1661.54%
Bid0.1
Ask0.11
volume1209
Intrest3321
Last Price6.29Dec 24, 2024
Change
0.9217.13%
Bid6.15
Ask6.5
volume512
Intrest6052
Strike
190
190
Last Price0.19Dec 24, 2024
Change
0.3262.75%
Bid0.17
Ask0.19
volume1917
Intrest4704
Last Price4.05Dec 24, 2024
Change
0.6519.12%
Bid3.95
Ask4.5
volume1482
Intrest5333
Strike
192.5
192.5
Last Price0.4Dec 24, 2024
Change
0.7163.96%
Bid0.37
Ask0.41
volume1477
Intrest3135
Last Price2.14Dec 24, 2024
Change
0.3217.58%
Bid2.11
Ask2.15
volume12441
Intrest13850
Strike
195
195
Last Price0.95Dec 24, 2024
Change
1.1254.11%
Bid0.78
Ask1
volume3234
Intrest3056
Last Price0.87Dec 24, 2024
Change
0.022.25%
Bid0.85
Ask0.89
volume13514
Intrest35192
Strike
197.5
197.5
Last Price2.29Dec 24, 2024
Change
1.3637.26%
Bid2.02
Ask2.48
volume372
Intrest467
Last Price0.29Dec 24, 2024
Change
0.1330.95%
Bid0.28
Ask0.3
volume10904
Intrest19398
Strike
200
200
Last Price4.3Dec 24, 2024
Change
1.1521.1%
Bid4
Ask4.3
volume649
Intrest1058
Last Price0.1Dec 24, 2024
Change
0.150%
Bid0.09
Ask0.1
volume2123
Intrest9635
Strike
202.5
202.5
Last Price6.82Dec 24, 2024
Change
6.1347.34%
Bid5.55
Ask7.55
volume4
Intrest162
Last Price0.03Dec 24, 2024
Change
0.0872.73%
Bid0.03
Ask0.04
volume781
Intrest6196
Strike
205
205
Last Price9.8Dec 24, 2024
Change
0.938.67%
Bid8.3
Ask10.1
volume14
Intrest137
Last Price0.02Dec 24, 2024
Change
0.0466.67%
Bid0.02
Ask0.03
volume277
Intrest1489
Strike
207.5
207.5
Last Price12.5Dec 18, 2024
Change
00%
Bid10.35
Ask13.45
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume159
Intrest4821
Strike
210
210
Last Price18.45Dec 23, 2024
Change
00%
Bid12.8
Ask14.7
volume0
Intrest8
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume225
Intrest2888
Strike
212.5
212.5
Last Price16.1Dec 17, 2024
Change
00%
Bid16.1
Ask17
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume17
Intrest3547
Strike
215
215
Last Price19.36Dec 24, 2024
Change
5.3421.62%
Bid18.1
Ask19.35
volume1
Intrest2
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3103
Strike
217.5
217.5
Last Price23.85Dec 18, 2024
Change
00%
Bid20.75
Ask22.2
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.01
volume138
Intrest5264
Strike
220
220
Last Price22.95Dec 17, 2024
Change
00%
Bid23.6
Ask24.4
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume62
Intrest1256
Strike
222.5
222.5
Last Price-
Change
-
Bid25.75
Ask27.35
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest2630
Strike
225
225
Last Price42.85Dec 10, 2024
Change
00%
Bid27.85
Ask29.85
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1497
Strike
227.5
227.5
Last Price-
Change
-
Bid30.9
Ask32.2
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1301
Strike
230
230
Last Price41.05Dec 20, 2024
Change
00%
Bid33.05
Ask34.8
volume0
Intrest0
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest591
Strike
232.5
232.5
Last Price-
Change
-
Bid35.75
Ask37.35
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest659
Strike
235
235
Last Price45.85Dec 19, 2024
Change
00%
Bid38
Ask39.85
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2229
Strike
240
240
Last Price43.55Dec 17, 2024
Change
00%
Bid43.45
Ask44.8
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1073
Strike
245
245
Last Price-
Change
-
Bid47.75
Ask49.8
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1070
Strike
250
250
Last Price60.95Dec 20, 2024
Change
00%
Bid52.85
Ask55.1
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Strike
255
255
Last Price-
Change
-
Bid57
Ask60.15
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1028
Strike
260
260
Last Price59.75Dec 17, 2024
Change
00%
Bid63
Ask64.8
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Strike
265
265
Last Price70Dec 24, 2024
Change
-
Bid67.85
Ask69.9
volume1
Intrest0