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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00130000 | 2024-05-28 11:35AM EDT | 2024-05-31 | 48.03 | 46.10 | 50.15 | +1.61 | +3.47% | 2 | 144 | 157.42% |
| GOOG240607C00130000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 48.55 | 46.10 | 50.25 | 0.00 | - | 10 | 13 | 91.11% |
| GOOG240614C00130000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 47.44 | 46.00 | 50.30 | 0.00 | - | 3 | 4 | 68.16% |
| GOOG240621C00130000 | 2024-05-28 2:47PM EDT | 2024-06-21 | 47.66 | 46.05 | 50.40 | +0.25 | +0.53% | 8 | 7,895 | 61.33% |
| GOOG240628C00130000 | 2024-05-28 11:35AM EDT | 2024-06-28 | 48.33 | 46.20 | 48.80 | +0.35 | +0.73% | 2 | 1 | 69.14% |
| GOOG240705C00130000 | 2024-05-24 12:50PM EDT | 2024-07-05 | 47.32 | 46.40 | 50.70 | 0.00 | - | 3 | 3 | 57.67% |
| GOOG240719C00130000 | 2024-05-28 3:07PM EDT | 2024-07-19 | 48.47 | 46.70 | 51.00 | +2.52 | +5.48% | 10 | 557 | 54.10% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 2024-08-16 | 47.89 | 47.45 | 49.75 | 0.00 | - | 2 | 1 | 52.15% |
| GOOG240920C00130000 | 2024-05-28 3:07PM EDT | 2024-09-20 | 49.97 | 48.20 | 51.30 | +0.70 | +1.42% | 12 | 4,702 | 52.58% |
| GOOG241018C00130000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 52.89 | 48.90 | 52.00 | 0.00 | - | 1 | 864 | 50.32% |
| GOOG241115C00130000 | 2024-05-28 2:35PM EDT | 2024-11-15 | 51.20 | 50.00 | 52.95 | +2.30 | +4.70% | 45 | 121 | 49.70% |
| GOOG241220C00130000 | 2024-05-28 11:15AM EDT | 2024-12-20 | 52.67 | 50.70 | 54.55 | +0.17 | +0.32% | 1 | 1,018 | 50.50% |
| GOOG250117C00130000 | 2024-05-28 3:01PM EDT | 2025-01-17 | 53.20 | 51.60 | 55.35 | +0.38 | +0.72% | 4 | 2,982 | 49.71% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 2025-03-21 | 56.65 | 53.00 | 58.00 | 0.00 | - | 3 | 63 | 50.62% |
| GOOG250620C00130000 | 2024-05-28 2:21PM EDT | 2025-06-20 | 57.20 | 56.55 | 60.50 | +0.31 | +0.54% | 12 | 1,324 | 49.37% |
| GOOG251219C00130000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 59.05 | 60.00 | 64.50 | -2.35 | -3.83% | 15 | 886 | 47.18% |
| GOOG260116C00130000 | 2024-05-28 10:51AM EDT | 2026-01-16 | 62.55 | 62.50 | 64.05 | -1.66 | -2.59% | 1 | 630 | 45.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00130000 | 2024-05-24 2:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 203 | 132.81% |
| GOOG240607P00130000 | 2024-05-28 10:22AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 5 | 65.63% |
| GOOG240621P00130000 | 2024-05-28 3:31PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 894 | 7,718 | 51.76% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 50.49% |
| GOOG240719P00130000 | 2024-05-28 2:41PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.11 | 0.00 | - | 21 | 2,899 | 38.09% |
| GOOG240816P00130000 | 2024-05-28 9:50AM EDT | 2024-08-16 | 0.26 | 0.23 | 0.29 | -0.02 | -7.14% | 10 | 75 | 35.60% |
| GOOG240920P00130000 | 2024-05-28 9:45AM EDT | 2024-09-20 | 0.43 | 0.40 | 0.47 | -0.03 | -6.52% | 1 | 6,074 | 32.40% |
| GOOG241018P00130000 | 2024-05-28 2:36PM EDT | 2024-10-18 | 0.63 | 0.55 | 0.67 | -0.01 | -1.56% | 6 | 1,600 | 31.18% |
| GOOG241115P00130000 | 2024-05-28 1:02PM EDT | 2024-11-15 | 1.03 | 0.78 | 1.06 | +0.02 | +1.98% | 1 | 864 | 31.56% |
| GOOG241220P00130000 | 2024-05-23 2:29PM EDT | 2024-12-20 | 1.43 | 1.15 | 1.33 | 0.00 | - | 4 | 4,692 | 30.37% |
| GOOG250117P00130000 | 2024-05-28 2:33PM EDT | 2025-01-17 | 1.61 | 1.43 | 1.62 | -0.05 | -3.01% | 4 | 4,210 | 29.98% |
| GOOG250321P00130000 | 2024-05-23 1:59PM EDT | 2025-03-21 | 2.47 | 1.52 | 4.10 | 0.00 | - | 10 | 2,037 | 35.30% |
| GOOG250620P00130000 | 2024-05-24 12:17PM EDT | 2025-06-20 | 3.60 | 2.47 | 4.75 | 0.00 | - | 1 | 681 | 32.56% |
| GOOG251219P00130000 | 2024-05-23 1:56PM EDT | 2025-12-19 | 5.70 | 4.95 | 5.65 | 0.00 | - | 3 | 315 | 28.68% |
| GOOG260116P00130000 | 2024-05-28 1:03PM EDT | 2026-01-16 | 5.85 | 5.30 | 6.65 | -0.46 | -7.29% | 1 | 605 | 29.88% |
© 2024 Yahoo. Todos los derechos reservados.