$173.86
1.510.88%
al cierre: -
$173.71
-0.15-0.09%
After hour: Mar 7, 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 Price-
Change
-
Bid68
Ask69.6
volume0
Intrest0
Strike
105
105
Last Price0.01Mar 07, 2025
Change
-
Bid-
Ask0.02
volume10
Intrest0
Last Price-
Change
-
Bid63.05
Ask64.35
volume0
Intrest0
Strike
110
110
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.18
volume4
Intrest10
Last Price-
Change
-
Bid58.05
Ask59.35
volume0
Intrest0
Strike
115
115
Last Price0.01Mar 07, 2025
Change
0.0266.67%
Bid-
Ask0.18
volume5
Intrest4
Last Price48.71Feb 28, 2025
Change
00%
Bid53
Ask54.9
volume0
Intrest5
Strike
120
120
Last Price0.01Mar 07, 2025
Change
0.0150%
Bid-
Ask0.19
volume1
Intrest19
Last Price49.73Mar 07, 2025
Change
4.489.9%
Bid48.35
Ask49.3
volume1
Intrest1
Strike
125
125
Last Price0.02Mar 07, 2025
Change
0.01100%
Bid-
Ask0.19
volume9
Intrest678
Last Price38.53Feb 28, 2025
Change
00%
Bid43.3
Ask44.4
volume0
Intrest1
Strike
130
130
Last Price0.02Mar 04, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest62
Last Price38.36Mar 07, 2025
Change
-
Bid38.05
Ask39.5
volume40
Intrest0
Strike
135
135
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest57
Last Price30.75Mar 04, 2025
Change
00%
Bid32.8
Ask34.45
volume0
Intrest8
Strike
140
140
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume23
Intrest493
Last Price-
Change
-
Bid29.9
Ask32
volume0
Intrest0
Strike
143
143
Last Price0.03Mar 07, 2025
Change
0.0457.14%
Bid-
Ask0.3
volume493
Intrest202
Last Price26Mar 05, 2025
Change
00%
Bid28.95
Ask30.3
volume0
Intrest1
Strike
144
144
Last Price0.06Mar 07, 2025
Change
0.0545.45%
Bid-
Ask0.06
volume77
Intrest1
Last Price28Feb 26, 2025
Change
00%
Bid28.1
Ask29.45
volume0
Intrest2
Strike
145
145
Last Price0.05Mar 07, 2025
Change
0.0228.57%
Bid0.04
Ask0.06
volume773
Intrest491
Last Price24.8Mar 04, 2025
Change
00%
Bid27
Ask28.45
volume0
Intrest2
Strike
146
146
Last Price0.08Mar 07, 2025
Change
0.2273.33%
Bid0.04
Ask0.26
volume7
Intrest61
Last Price27.4Mar 06, 2025
Change
00%
Bid25.8
Ask27.45
volume0
Intrest35
Strike
147
147
Last Price0.06Mar 07, 2025
Change
0.0114.29%
Bid0.05
Ask0.08
volume750
Intrest458
Last Price20.2Mar 04, 2025
Change
00%
Bid25
Ask26.45
volume0
Intrest6
Strike
148
148
Last Price0.05Mar 07, 2025
Change
0.0337.5%
Bid0.05
Ask0.08
volume71
Intrest42
Last Price24.82Mar 07, 2025
Change
0.672.77%
Bid24.2
Ask25.5
volume60
Intrest89
Strike
149
149
Last Price0.07Mar 07, 2025
Change
0.0436.36%
Bid0.06
Ask0.09
volume82
Intrest417
Last Price23.9Mar 07, 2025
Change
1.426.32%
Bid22.65
Ask24.3
volume3
Intrest27
Strike
150
150
Last Price0.09Mar 07, 2025
Change
0.0430.77%
Bid0.07
Ask0.09
volume549
Intrest378
Last Price19.7Mar 06, 2025
Change
00%
Bid20.15
Ask21.9
volume0
Intrest6
Strike
152.5
152.5
Last Price0.1Mar 07, 2025
Change
0.0844.44%
Bid0.09
Ask0.12
volume520
Intrest1992
Last Price17.4Mar 06, 2025
Change
00%
Bid18.05
Ask19.55
volume0
Intrest14
Strike
155
155
Last Price0.14Mar 07, 2025
Change
0.1450%
Bid0.14
Ask0.17
volume860
Intrest1073
Last Price14.52Mar 07, 2025
Change
0.543.59%
Bid16.35
Ask17.15
volume1
Intrest17
Strike
157.5
157.5
Last Price0.22Mar 07, 2025
Change
0.1845%
Bid0.21
Ask0.24
volume916
Intrest1345
Last Price14.3Mar 07, 2025
Change
1.8514.86%
Bid13.65
Ask14.5
volume120
Intrest858
Strike
160
160
Last Price0.33Mar 07, 2025
Change
0.2946.77%
Bid0.32
Ask0.35
volume901
Intrest1207
Last Price11.45Mar 07, 2025
Change
0.87.51%
Bid11.3
Ask12.3
volume55
Intrest280
Strike
162.5
162.5
Last Price0.53Mar 07, 2025
Change
0.3841.76%
Bid0.51
Ask0.54
volume894
Intrest3225
Last Price9.5Mar 07, 2025
Change
1.0111.9%
Bid8.6
Ask10.55
volume165
Intrest625
Strike
165
165
Last Price0.8Mar 07, 2025
Change
0.5540.74%
Bid0.8
Ask0.83
volume2248
Intrest1850
Last Price7.7Mar 07, 2025
Change
0.811.59%
Bid7.5
Ask7.6
volume1017
Intrest408
Strike
167.5
167.5
Last Price1.24Mar 07, 2025
Change
0.7838.61%
Bid1.23
Ask1.27
volume2053
Intrest1001
Last Price5.9Mar 07, 2025
Change
0.6512.38%
Bid5.6
Ask5.75
volume2129
Intrest1577
Strike
170
170
Last Price1.84Mar 07, 2025
Change
0.9433.81%
Bid1.84
Ask1.9
volume7548
Intrest2451
Last Price4.15Mar 07, 2025
Change
0.4512.16%
Bid4
Ask4.1
volume3336
Intrest2176
Strike
172.5
172.5
Last Price2.66Mar 07, 2025
Change
1.2431.79%
Bid2.7
Ask2.75
volume2988
Intrest1637
Last Price2.67Mar 07, 2025
Change
0.13.89%
Bid2.66
Ask2.71
volume19991
Intrest8760
Strike
175
175
Last Price3.75Mar 07, 2025
Change
1.3326.18%
Bid3.8
Ask3.95
volume2047
Intrest2089
Last Price1.68Mar 07, 2025
Change
0.010.6%
Bid1.64
Ask1.68
volume7259
Intrest3920
Strike
177.5
177.5
Last Price5.1Mar 07, 2025
Change
1.7325.33%
Bid5.3
Ask5.4
volume377
Intrest806
Last Price0.93Mar 07, 2025
Change
0.19.71%
Bid0.93
Ask0.94
volume46335
Intrest5034
Strike
180
180
Last Price7.05Mar 07, 2025
Change
1.7519.89%
Bid7.1
Ask7.25
volume380
Intrest1964
Last Price0.49Mar 07, 2025
Change
0.1118.33%
Bid0.48
Ask0.5
volume6389
Intrest5177
Strike
182.5
182.5
Last Price8.57Mar 07, 2025
Change
2.4322.09%
Bid8.95
Ask9.95
volume33
Intrest334
Last Price0.25Mar 07, 2025
Change
0.0824.24%
Bid0.23
Ask0.25
volume4238
Intrest5965
Strike
185
185
Last Price12.2Mar 07, 2025
Change
0.614.76%
Bid11.15
Ask12.7
volume87
Intrest1110
Last Price0.13Mar 07, 2025
Change
0.0527.78%
Bid0.11
Ask0.13
volume699
Intrest1867
Strike
187.5
187.5
Last Price14.15Mar 07, 2025
Change
1.077.03%
Bid13.5
Ask14.65
volume213
Intrest267
Last Price0.07Mar 07, 2025
Change
0.0436.36%
Bid0.05
Ask0.07
volume825
Intrest4483
Strike
190
190
Last Price16.27Mar 07, 2025
Change
1.789.86%
Bid15.45
Ask16.6
volume65
Intrest715
Last Price0.04Mar 07, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume225
Intrest759
Strike
192.5
192.5
Last Price22.3Mar 05, 2025
Change
00%
Bid18.5
Ask20.45
volume0
Intrest20
Last Price0.03Mar 07, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume268
Intrest2577
Strike
195
195
Last Price23.84Mar 07, 2025
Change
0.994.33%
Bid21
Ask23.35
volume20
Intrest395
Last Price0.02Mar 07, 2025
Change
0.0250%
Bid0.02
Ask0.08
volume10
Intrest434
Strike
197.5
197.5
Last Price23.85Mar 07, 2025
Change
1.345.32%
Bid22.85
Ask24.1
volume14
Intrest2
Last Price0.02Mar 07, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume16
Intrest5346
Strike
200
200
Last Price27.3Mar 06, 2025
Change
00%
Bid25.8
Ask27.1
volume0
Intrest188
Last Price0.03Mar 04, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest537
Strike
202.5
202.5
Last Price29.86Mar 06, 2025
Change
00%
Bid28.3
Ask29.75
volume0
Intrest2
Last Price0.01Mar 07, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume9
Intrest1674
Strike
205
205
Last Price34.75Feb 27, 2025
Change
00%
Bid30.8
Ask32.1
volume0
Intrest11
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest428
Strike
207.5
207.5
Last Price-
Change
-
Bid33.3
Ask34.7
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2001
Strike
210
210
Last Price42.65Feb 28, 2025
Change
00%
Bid35.8
Ask36.95
volume0
Intrest1
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1017
Strike
215
215
Last Price28.65Feb 10, 2025
Change
00%
Bid40.8
Ask42.05
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1313
Strike
220
220
Last Price34.79Feb 13, 2025
Change
00%
Bid45.8
Ask47.1
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1111
Strike
225
225
Last Price-
Change
-
Bid50.8
Ask52.2
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest715
Strike
230
230
Last Price-
Change
-
Bid55.85
Ask56.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
235
235
Last Price45.57Feb 07, 2025
Change
00%
Bid60.8
Ask62.25
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest179
Strike
240
240
Last Price-
Change
-
Bid65.8
Ask67.25
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Strike
245
245
Last Price-
Change
-
Bid70.8
Ask72.05
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest156
Strike
250
250
Last Price79.2Mar 04, 2025
Change
00%
Bid75.75
Ask77.3
volume0
Intrest1
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
255
255
Last Price-
Change
-
Bid80.75
Ask82.3
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Strike
260
260
Last Price89.3Mar 04, 2025
Change
00%
Bid85.8
Ask87.25
volume0
Intrest0
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
265
265
Last Price-
Change
-
Bid90.8
Ask92.15
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
270
270
Last Price-
Change
-
Bid95.8
Ask97.2
volume0
Intrest0