U.S. markets closed
F S&P 500
5,316.75 -8.00 (-0.15%) F Dow Jones
38,871.00 -73.00 (-0.19%) F Nasdaq
18,920.50 -20.00 (-0.11%) E-mini Russell 2000 Index Futur
2,067.50 -5.70 (-0.27%) Petróleo
80.16 +0.33 (+0.41%) Oro
2,358.80 +2.30 (+0.10%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:100.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00100000 | 2024-05-22 1:31PM EDT | 2024-05-31 | 77.66 | 75.75 | 80.10 | 0.00 | - | 1 | 7 | 459.67% |
| GOOG240607C00100000 | 2024-05-24 3:11PM EDT | 2024-06-07 | 76.31 | 75.90 | 79.05 | 0.00 | - | 12 | 13 | 214.65% |
| GOOG240614C00100000 | 2024-05-24 3:11PM EDT | 2024-06-14 | 76.15 | 75.90 | 79.05 | 0.00 | - | 5 | 5 | 164.60% |
| GOOG240621C00100000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 77.97 | 75.95 | 80.00 | +1.08 | +1.40% | 4 | 12,091 | 160.55% |
| GOOG240628C00100000 | 2024-05-24 2:03PM EDT | 2024-06-28 | 77.44 | 76.05 | 79.20 | 0.00 | - | 1 | 1 | 125.42% |
| GOOG240719C00100000 | 2024-05-23 2:57PM EDT | 2024-07-19 | 75.46 | 76.35 | 80.55 | 0.00 | - | 200 | 329 | 79.98% |
| GOOG240816C00100000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 75.88 | 76.85 | 81.05 | 0.00 | - | 200 | 201 | 74.27% |
| GOOG240920C00100000 | 2024-05-20 9:32AM EDT | 2024-09-20 | 80.00 | 77.25 | 80.40 | 0.00 | - | 2 | 284 | 60.21% |
| GOOG241018C00100000 | 2024-05-17 11:53AM EDT | 2024-10-18 | 78.82 | 77.75 | 80.85 | 0.00 | - | 1 | 15 | 59.40% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 78.35 | 82.40 | 0.00 | - | 3 | 15 | 62.81% |
| GOOG241220C00100000 | 2024-05-28 12:03PM EDT | 2024-12-20 | 81.04 | 78.75 | 83.05 | +0.04 | +0.05% | 2 | 601 | 60.38% |
| GOOG250117C00100000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 81.40 | 79.20 | 83.45 | +1.40 | +1.75% | 2 | 3,090 | 58.87% |
| GOOG250321C00100000 | 2024-05-17 3:42PM EDT | 2025-03-21 | 81.80 | 80.00 | 85.00 | 0.00 | - | 1 | 5,756 | 57.25% |
| GOOG250620C00100000 | 2024-05-28 12:47PM EDT | 2025-06-20 | 84.88 | 81.50 | 86.00 | +3.63 | +4.47% | 1 | 529 | 54.28% |
| GOOG251219C00100000 | 2024-05-23 3:37PM EDT | 2025-12-19 | 83.73 | 84.00 | 89.00 | 0.00 | - | 2 | 369 | 51.63% |
| GOOG260116C00100000 | 2024-05-24 12:56PM EDT | 2026-01-16 | 85.58 | 84.50 | 89.50 | 0.00 | - | 1 | 941 | 51.55% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 235.94% |
| GOOG240621P00100000 | 2024-05-28 11:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.12 | +0.01 | +50.00% | 3 | 4,302 | 89.84% |
| GOOG240719P00100000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 31 | 361 | 54.30% |
| GOOG240920P00100000 | 2024-05-24 1:34PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.12 | 0.00 | - | 5 | 2,636 | 44.63% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 0.15 | 0.07 | 0.16 | 0.00 | - | 10 | 60 | 41.55% |
| GOOG241115P00100000 | 2024-05-22 10:52AM EDT | 2024-11-15 | 0.22 | 0.19 | 0.28 | 0.00 | - | 1 | 488 | 41.19% |
| GOOG241220P00100000 | 2024-05-24 10:52AM EDT | 2024-12-20 | 0.32 | 0.25 | 0.36 | 0.00 | - | 2 | 1,109 | 39.04% |
| GOOG250117P00100000 | 2024-05-28 1:23PM EDT | 2025-01-17 | 0.38 | 0.38 | 0.45 | -0.07 | -15.56% | 4 | 4,177 | 38.01% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 2.74 | 0.00 | - | 10 | 1,111 | 49.63% |
| GOOG250620P00100000 | 2024-05-23 1:01PM EDT | 2025-06-20 | 1.00 | 0.80 | 1.80 | 0.00 | - | 2 | 1,660 | 39.02% |
| GOOG251219P00100000 | 2024-05-28 9:34AM EDT | 2025-12-19 | 2.04 | 1.80 | 2.48 | +0.24 | +13.33% | 12 | 705 | 34.89% |
| GOOG260116P00100000 | 2024-05-28 12:50PM EDT | 2026-01-16 | 2.07 | 1.91 | 2.54 | -0.10 | -4.61% | 2 | 1,041 | 34.28% |
© 2024 Yahoo. Todos los derechos reservados.