$171.86
-0.50-0.29%
al cierre: -
$170.86
-1.00-0.58%
After hour: 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 Price92.36May 29, 2025
Change
1.651.76%
Bid91.5
Ask92.2
volume2
Intrest8
Strike
80
80
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price87.36May 29, 2025
Change
3.854.61%
Bid86.5
Ask87.25
volume4
Intrest7
Strike
85
85
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price82.35May 29, 2025
Change
1.712.03%
Bid81.55
Ask82.2
volume3
Intrest13
Strike
90
90
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price77.39May 29, 2025
Change
0.160.21%
Bid76.55
Ask77.2
volume4
Intrest9
Strike
95
95
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price72.35May 29, 2025
Change
0.841.15%
Bid71.55
Ask72.2
volume5
Intrest21
Strike
100
100
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest550
Last Price67.33May 29, 2025
Change
0.811.19%
Bid66.55
Ask67.2
volume4
Intrest7
Strike
105
105
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1587
Last Price64.27May 29, 2025
Change
0.230.36%
Bid61.55
Ask62.25
volume1
Intrest10
Strike
110
110
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2438
Last Price59.05May 28, 2025
Change
00%
Bid56.55
Ask57.25
volume0
Intrest4372
Strike
115
115
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4520
Last Price54.07May 28, 2025
Change
00%
Bid51.5
Ask52.2
volume0
Intrest2027
Strike
120
120
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5594
Last Price47.42May 29, 2025
Change
0.671.39%
Bid46.55
Ask47.2
volume1
Intrest168
Strike
125
125
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest586
Last Price38.71May 23, 2025
Change
00%
Bid41.55
Ask42.2
volume0
Intrest17
Strike
130
130
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15375
Last Price38.37May 29, 2025
Change
0.310.81%
Bid36.55
Ask37.25
volume75
Intrest108
Strike
135
135
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest5622
Last Price31.59May 29, 2025
Change
1.44.24%
Bid31.6
Ask32.25
volume5
Intrest177
Strike
140
140
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2367
Last Price30.3May 29, 2025
Change
0.30.98%
Bid29.5
Ask30.25
volume1
Intrest2
Strike
142
142
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest413
Last Price29.37May 29, 2025
Change
8.9243.62%
Bid28.55
Ask29.25
volume1
Intrest2
Strike
143
143
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest293
Last Price28.36May 29, 2025
Change
7.4135.37%
Bid27.55
Ask28.2
volume1
Intrest2
Strike
144
144
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest84
Last Price26.59May 29, 2025
Change
1.665.88%
Bid26.55
Ask27.2
volume38
Intrest292
Strike
145
145
Last Price0.01May 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest1737
Last Price28.08May 28, 2025
Change
00%
Bid25.6
Ask26.25
volume0
Intrest72
Strike
146
146
Last Price0.02May 29, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume12
Intrest325
Last Price25.35May 29, 2025
Change
313.42%
Bid24.55
Ask25.25
volume4
Intrest32
Strike
147
147
Last Price0.01May 29, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume11
Intrest1221
Last Price27.77May 22, 2025
Change
00%
Bid23.6
Ask24.1
volume0
Intrest16
Strike
148
148
Last Price0.01May 29, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest3608
Last Price23.43May 29, 2025
Change
1.676.65%
Bid22.55
Ask24.9
volume4
Intrest12
Strike
149
149
Last Price0.02May 29, 2025
Change
0.01100%
Bid-
Ask0.1
volume1
Intrest483
Last Price21.44May 29, 2025
Change
1.335.84%
Bid21.65
Ask22.1
volume23
Intrest5977
Strike
150
150
Last Price0.01May 29, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume266
Intrest8846
Last Price20.05May 29, 2025
Change
0.351.72%
Bid19.1
Ask19.75
volume1
Intrest74
Strike
152.5
152.5
Last Price0.01May 29, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume35
Intrest2134
Last Price16.77May 29, 2025
Change
0.462.67%
Bid16.6
Ask17
volume30
Intrest1416
Strike
155
155
Last Price0.02May 29, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume196
Intrest4608
Last Price13.99May 29, 2025
Change
1.167.66%
Bid14.2
Ask14.75
volume17
Intrest707
Strike
157.5
157.5
Last Price0.02May 29, 2025
Change
0.0360%
Bid0.01
Ask0.04
volume268
Intrest4608
Last Price11.75May 29, 2025
Change
0.776.15%
Bid11.65
Ask12.1
volume312
Intrest3017
Strike
160
160
Last Price0.02May 29, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume151
Intrest5080
Last Price9.28May 29, 2025
Change
1.1711.2%
Bid9.15
Ask9.65
volume82
Intrest848
Strike
162.5
162.5
Last Price0.03May 29, 2025
Change
0.0872.73%
Bid0.03
Ask0.05
volume1033
Intrest3683
Last Price6.97May 29, 2025
Change
0.557.31%
Bid6.8
Ask7.1
volume416
Intrest6093
Strike
165
165
Last Price0.07May 29, 2025
Change
0.1161.11%
Bid0.05
Ask0.07
volume1599
Intrest3871
Last Price4.5May 29, 2025
Change
0.8315.57%
Bid4.35
Ask4.65
volume356
Intrest2308
Strike
167.5
167.5
Last Price0.15May 29, 2025
Change
0.2360.53%
Bid0.14
Ask0.16
volume3366
Intrest3632
Last Price2.37May 29, 2025
Change
0.9328.18%
Bid2.3
Ask2.46
volume8994
Intrest15057
Strike
170
170
Last Price0.51May 29, 2025
Change
0.3943.33%
Bid0.45
Ask0.5
volume11614
Intrest6105
Last Price0.9May 29, 2025
Change
0.950%
Bid0.86
Ask0.89
volume13869
Intrest13277
Strike
172.5
172.5
Last Price1.5May 29, 2025
Change
0.3518.92%
Bid1.29
Ask1.49
volume7540
Intrest3379
Last Price0.22May 29, 2025
Change
0.673.17%
Bid0.21
Ask0.22
volume37830
Intrest31847
Strike
175
175
Last Price3.4May 29, 2025
Change
00%
Bid3.25
Ask3.5
volume1116
Intrest1751
Last Price0.06May 29, 2025
Change
0.3183.78%
Bid0.05
Ask0.07
volume11770
Intrest20384
Strike
177.5
177.5
Last Price6.05May 29, 2025
Change
0.917.48%
Bid4.5
Ask5.9
volume60
Intrest621
Last Price0.02May 29, 2025
Change
0.1588.24%
Bid0.02
Ask0.03
volume13087
Intrest23927
Strike
180
180
Last Price8.27May 29, 2025
Change
113.76%
Bid8
Ask8.4
volume124
Intrest1698
Last Price0.03May 29, 2025
Change
0.0562.5%
Bid0.01
Ask0.03
volume2155
Intrest4005
Strike
182.5
182.5
Last Price10.91May 29, 2025
Change
1.414.72%
Bid10.3
Ask11
volume911
Intrest150
Last Price0.01May 29, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume6347
Intrest9654
Strike
185
185
Last Price13.45May 29, 2025
Change
1.411.62%
Bid12.8
Ask13.4
volume994
Intrest235
Last Price0.02May 29, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume4792
Intrest7331
Strike
187.5
187.5
Last Price14.1May 28, 2025
Change
00%
Bid15.3
Ask16
volume0
Intrest0
Last Price0.02May 29, 2025
Change
00%
Bid0.01
Ask0.02
volume788
Intrest9629
Strike
190
190
Last Price18.75May 29, 2025
Change
0.935.22%
Bid17.8
Ask18.55
volume30
Intrest3
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume145
Intrest7037
Strike
192.5
192.5
Last Price20May 22, 2025
Change
00%
Bid20.3
Ask21
volume0
Intrest2
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest5165
Strike
195
195
Last Price-
Change
-
Bid22.8
Ask23.45
volume0
Intrest0
Last Price0.01May 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest1446
Strike
197.5
197.5
Last Price-
Change
-
Bid25.3
Ask26.05
volume0
Intrest0
Last Price0.02May 29, 2025
Change
0.01100%
Bid-
Ask0.01
volume6
Intrest3613
Strike
200
200
Last Price28.95May 29, 2025
Change
1.555.08%
Bid27.85
Ask28.55
volume61
Intrest7
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1523
Strike
205
205
Last Price-
Change
-
Bid32.85
Ask33.55
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2271
Strike
210
210
Last Price-
Change
-
Bid37.8
Ask38.55
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2365
Strike
215
215
Last Price-
Change
-
Bid42.8
Ask43.55
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Strike
220
220
Last Price-
Change
-
Bid47.8
Ask48.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Strike
225
225
Last Price56.05May 23, 2025
Change
00%
Bid52.8
Ask53.55
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
230
230
Last Price-
Change
-
Bid57.8
Ask58.5
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Strike
235
235
Last Price-
Change
-
Bid62.8
Ask63.55
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
240
240
Last Price-
Change
-
Bid67.8
Ask68.5
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Strike
245
245
Last Price-
Change
-
Bid72.8
Ask73.55
volume0
Intrest0