$164.76
-2.87-1.71%
al cierre: -
$165.05
0.290.18%
After hour: Nov 22, 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
-
Bid88.55
Ask90.7
volume0
Intrest0
Strike
75
75
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid83.55
Ask85.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid78.55
Ask80.75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid73.55
Ask75.75
volume0
Intrest0
Strike
90
90
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid68.55
Ask70.75
volume0
Intrest0
Strike
95
95
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price66.03Oct 25, 2024
Change
00%
Bid63.55
Ask65.75
volume0
Intrest3
Strike
100
100
Last Price0.02Oct 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price60.52Nov 22, 2024
Change
0.270.45%
Bid58.55
Ask60.75
volume2
Intrest0
Strike
105
105
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price55.4Nov 22, 2024
Change
9.3614.45%
Bid53.55
Ask55.75
volume7
Intrest1
Strike
110
110
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price50.7Nov 22, 2024
Change
8.0713.73%
Bid48.8
Ask50.7
volume1
Intrest1
Strike
115
115
Last Price0.03Oct 30, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest4
Last Price45.25Nov 22, 2024
Change
8.3815.63%
Bid43.8
Ask45.7
volume1
Intrest5
Strike
120
120
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.22
volume3326
Intrest19
Last Price50.15Nov 18, 2024
Change
00%
Bid38.8
Ask40.7
volume0
Intrest2
Strike
125
125
Last Price0.01Nov 22, 2024
Change
00%
Bid0.01
Ask0.02
volume596
Intrest46
Last Price43.75Nov 18, 2024
Change
00%
Bid33.75
Ask35.6
volume0
Intrest82
Strike
130
130
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest44
Last Price30.37Nov 22, 2024
Change
0.471.57%
Bid29.3
Ask30.8
volume40
Intrest45
Strike
135
135
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.21
volume4
Intrest109
Last Price25.28Nov 22, 2024
Change
1.435.35%
Bid23.15
Ask25.25
volume2
Intrest15
Strike
140
140
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid0.01
Ask0.04
volume32
Intrest295
Last Price20.2Nov 22, 2024
Change
2.059.21%
Bid19.65
Ask20.2
volume2
Intrest85
Strike
145
145
Last Price0.04Nov 22, 2024
Change
0.0233.33%
Bid0.04
Ask0.05
volume135
Intrest1309
Last Price19.15Nov 22, 2024
Change
0.10.52%
Bid18.15
Ask19.4
volume15
Intrest7
Strike
146
146
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid0.04
Ask0.06
volume6
Intrest280
Last Price18.1Nov 22, 2024
Change
0.21.09%
Bid16.45
Ask18.9
volume22
Intrest17
Strike
147
147
Last Price0.06Nov 22, 2024
Change
0.0333.33%
Bid0.03
Ask0.07
volume15
Intrest31
Last Price-
Change
-
Bid16.7
Ask17.4
volume0
Intrest0
Strike
148
148
Last Price0.08Nov 22, 2024
Change
0.0220%
Bid0.05
Ask0.08
volume1
Intrest37
Last Price18.65Nov 21, 2024
Change
00%
Bid14.9
Ask16.45
volume0
Intrest8
Strike
149
149
Last Price0.07Nov 22, 2024
Change
0.0330%
Bid0.06
Ask0.08
volume294
Intrest32
Last Price15.07Nov 22, 2024
Change
2.7815.57%
Bid14
Ask15.25
volume94
Intrest247
Strike
150
150
Last Price0.08Nov 22, 2024
Change
0.0220%
Bid0.07
Ask0.08
volume914
Intrest1093
Last Price12.6Nov 22, 2024
Change
3.320.75%
Bid11.35
Ask13.4
volume4
Intrest11
Strike
152.5
152.5
Last Price0.1Nov 22, 2024
Change
0.0323.08%
Bid0.1
Ask0.12
volume307
Intrest200
Last Price10.08Nov 22, 2024
Change
3.123.52%
Bid9.15
Ask10.95
volume78
Intrest110
Strike
155
155
Last Price0.16Nov 22, 2024
Change
0.0315.79%
Bid0.15
Ask0.18
volume1381
Intrest2687
Last Price8.1Nov 22, 2024
Change
2.422.86%
Bid7.6
Ask8.85
volume102
Intrest29
Strike
157.5
157.5
Last Price0.28Nov 22, 2024
Change
00%
Bid0.26
Ask0.28
volume6047
Intrest1385
Last Price5.45Nov 22, 2024
Change
2.9134.81%
Bid5
Ask5.8
volume1296
Intrest889
Strike
160
160
Last Price0.53Nov 22, 2024
Change
0.0715.22%
Bid0.51
Ask0.54
volume10226
Intrest3244
Last Price3.55Nov 22, 2024
Change
2.9545.38%
Bid3.35
Ask4
volume640
Intrest665
Strike
162.5
162.5
Last Price1.03Nov 22, 2024
Change
0.2532.05%
Bid1.03
Ask1.08
volume4968
Intrest2541
Last Price1.97Nov 22, 2024
Change
2.3354.19%
Bid1.94
Ask2
volume10042
Intrest2748
Strike
165
165
Last Price2.07Nov 22, 2024
Change
0.751.09%
Bid1.81
Ask2.09
volume5708
Intrest4199
Last Price0.96Nov 22, 2024
Change
1.7864.96%
Bid0.96
Ask1
volume12678
Intrest8293
Strike
167.5
167.5
Last Price3.6Nov 22, 2024
Change
1.356.52%
Bid3.35
Ask3.7
volume2009
Intrest1468
Last Price0.46Nov 22, 2024
Change
1.0970.32%
Bid0.45
Ask0.47
volume11806
Intrest9656
Strike
170
170
Last Price5.45Nov 22, 2024
Change
1.8551.39%
Bid5.25
Ask5.75
volume504
Intrest7001
Last Price0.21Nov 22, 2024
Change
0.6575.58%
Bid0.22
Ask0.24
volume8323
Intrest9636
Strike
172.5
172.5
Last Price7.95Nov 22, 2024
Change
2.4544.55%
Bid7.75
Ask8.9
volume163
Intrest7452
Last Price0.13Nov 22, 2024
Change
0.3774%
Bid0.12
Ask0.13
volume3642
Intrest8579
Strike
175
175
Last Price10.3Nov 22, 2024
Change
2.8939%
Bid9.85
Ask10.5
volume350
Intrest1646
Last Price0.08Nov 22, 2024
Change
0.1970.37%
Bid0.07
Ask0.08
volume949
Intrest3069
Strike
177.5
177.5
Last Price12.46Nov 22, 2024
Change
2.2922.52%
Bid11.6
Ask13.25
volume158
Intrest753
Last Price0.06Nov 22, 2024
Change
0.1368.42%
Bid0.05
Ask0.06
volume5878
Intrest7220
Strike
180
180
Last Price14.74Nov 22, 2024
Change
2.2718.2%
Bid13.1
Ask15.85
volume88
Intrest356
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid0.04
Ask0.06
volume2462
Intrest1934
Strike
182.5
182.5
Last Price16.65Nov 22, 2024
Change
1.6511%
Bid16.8
Ask18.6
volume2
Intrest82
Last Price0.04Nov 22, 2024
Change
0.0763.64%
Bid0.03
Ask0.05
volume746
Intrest4861
Strike
185
185
Last Price19.8Nov 22, 2024
Change
2.1712.31%
Bid19.4
Ask20.55
volume11
Intrest5
Last Price0.03Nov 22, 2024
Change
0.0562.5%
Bid0.03
Ask0.05
volume4918
Intrest2906
Strike
187.5
187.5
Last Price20.05Nov 21, 2024
Change
00%
Bid21.25
Ask23.7
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.0450%
Bid0.03
Ask0.05
volume1549
Intrest2088
Strike
190
190
Last Price24.8Nov 22, 2024
Change
0.853.55%
Bid23.7
Ask25.95
volume5
Intrest8
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid-
Ask0.06
volume119
Intrest100
Strike
192.5
192.5
Last Price17Nov 14, 2024
Change
00%
Bid26.25
Ask28.15
volume0
Intrest1
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid0.02
Ask0.03
volume175
Intrest1266
Strike
195
195
Last Price13.3Nov 12, 2024
Change
00%
Bid28.5
Ask30.7
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest154
Strike
197.5
197.5
Last Price19.3Nov 19, 2024
Change
00%
Bid31.4
Ask33.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume58
Intrest2945
Strike
200
200
Last Price34.95Nov 22, 2024
Change
2.447.51%
Bid34.3
Ask36.15
volume1
Intrest3
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.23
volume10
Intrest50
Strike
202.5
202.5
Last Price35.02Nov 21, 2024
Change
00%
Bid36.25
Ask38.05
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.05
volume15
Intrest320
Strike
205
205
Last Price32.95Nov 15, 2024
Change
00%
Bid38.8
Ask40.55
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest293
Strike
210
210
Last Price34.9Nov 18, 2024
Change
00%
Bid43.7
Ask45.6
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
215
215
Last Price-
Change
-
Bid48.7
Ask50.65
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest26
Strike
220
220
Last Price55.5Nov 21, 2024
Change
00%
Bid54.25
Ask56.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest98
Strike
225
225
Last Price-
Change
-
Bid58.65
Ask60.7
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Strike
230
230
Last Price-
Change
-
Bid63.75
Ask65.9
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid68.85
Ask71.2
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest7
Strike
240
240
Last Price-
Change
-
Bid73.95
Ask75.6
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
245
245
Last Price-
Change
-
Bid78.7
Ask80.65
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest235
Strike
250
250
Last Price74.45Nov 14, 2024
Change
00%
Bid83.7
Ask86.05
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest202
Strike
255
255
Last Price-
Change
-
Bid88.85
Ask91.2
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.03
volume2
Intrest1
Strike
260
260
Last Price-
Change
-
Bid93.85
Ask95.65
volume0
Intrest0