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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00135000 | 2024-05-28 1:58PM EDT | 2024-05-31 | 43.00 | 41.10 | 45.15 | +0.91 | +2.16% | 1 | 55 | 140.63% |
| GOOG240607C00135000 | 2024-05-20 10:50AM EDT | 2024-06-07 | 44.48 | 41.00 | 45.30 | 0.00 | - | 1 | 4 | 79.30% |
| GOOG240614C00135000 | 2024-05-15 3:37PM EDT | 2024-06-14 | 39.25 | 41.00 | 44.15 | 0.00 | - | 1 | 3 | 91.75% |
| GOOG240621C00135000 | 2024-05-28 2:04PM EDT | 2024-06-21 | 43.20 | 41.10 | 45.40 | +0.96 | +2.27% | 3 | 5,860 | 55.96% |
| GOOG240628C00135000 | 2024-05-17 12:29PM EDT | 2024-06-28 | 42.80 | 41.25 | 45.45 | 0.00 | - | 1 | 4 | 52.44% |
| GOOG240719C00135000 | 2024-05-28 10:47AM EDT | 2024-07-19 | 43.60 | 41.75 | 46.10 | +1.88 | +4.51% | 1 | 3,078 | 69.84% |
| GOOG240816C00135000 | 2024-05-28 11:03AM EDT | 2024-08-16 | 44.62 | 42.65 | 45.75 | +1.95 | +4.57% | 6 | 13 | 54.14% |
| GOOG240920C00135000 | 2024-05-28 1:18PM EDT | 2024-09-20 | 45.22 | 43.45 | 46.50 | +1.85 | +4.27% | 22 | 1,623 | 48.93% |
| GOOG241018C00135000 | 2024-05-23 3:47PM EDT | 2024-10-18 | 43.71 | 44.65 | 47.30 | 0.00 | - | 1 | 171 | 47.22% |
| GOOG241115C00135000 | 2024-05-28 3:52PM EDT | 2024-11-15 | 47.15 | 45.65 | 48.95 | +2.75 | +6.19% | 90 | 81 | 48.98% |
| GOOG241220C00135000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 47.50 | 46.25 | 49.70 | 0.00 | - | 2 | 2,657 | 46.89% |
| GOOG250117C00135000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 47.13 | 47.75 | 50.85 | -0.87 | -1.81% | 1 | 3,602 | 47.14% |
| GOOG250321C00135000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 50.39 | 50.20 | 53.50 | 0.00 | - | 1 | 51 | 47.97% |
| GOOG250620C00135000 | 2024-05-28 2:36PM EDT | 2025-06-20 | 53.00 | 51.50 | 55.50 | +0.17 | +0.32% | 4 | 469 | 45.84% |
| GOOG251219C00135000 | 2024-05-28 9:50AM EDT | 2025-12-19 | 57.55 | 56.00 | 59.80 | -1.25 | -2.13% | 1 | 543 | 44.47% |
| GOOG260116C00135000 | 2024-05-28 2:13PM EDT | 2026-01-16 | 59.11 | 58.80 | 60.10 | -1.69 | -2.78% | 2 | 757 | 43.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00135000 | 2024-05-28 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 137 | 100.00% |
| GOOG240607P00135000 | 2024-05-24 1:05PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 80 | 58.59% |
| GOOG240614P00135000 | 2024-05-28 10:09AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 30 | 50.39% |
| GOOG240621P00135000 | 2024-05-28 2:34PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.08 | +0.01 | +16.67% | 1 | 3,884 | 47.85% |
| GOOG240719P00135000 | 2024-05-28 10:33AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 2 | 4,737 | 35.21% |
| GOOG240816P00135000 | 2024-05-28 2:25PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.40 | -0.05 | -12.82% | 3 | 30 | 33.84% |
| GOOG240920P00135000 | 2024-05-28 11:32AM EDT | 2024-09-20 | 0.59 | 0.53 | 0.63 | -0.03 | -4.84% | 8 | 4,591 | 30.88% |
| GOOG241018P00135000 | 2024-05-23 11:13AM EDT | 2024-10-18 | 0.85 | 0.77 | 0.85 | 0.00 | - | 8 | 830 | 29.59% |
| GOOG241115P00135000 | 2024-05-22 11:20AM EDT | 2024-11-15 | 1.41 | 1.11 | 1.39 | 0.00 | - | 8 | 765 | 30.49% |
| GOOG241220P00135000 | 2024-05-24 12:27PM EDT | 2024-12-20 | 1.77 | 1.25 | 1.71 | 0.00 | - | 2 | 2,557 | 29.37% |
| GOOG250117P00135000 | 2024-05-28 2:10PM EDT | 2025-01-17 | 2.02 | 1.91 | 2.07 | -0.12 | -5.61% | 1 | 3,585 | 29.10% |
| GOOG250321P00135000 | 2024-05-23 3:14PM EDT | 2025-03-21 | 3.20 | 2.55 | 3.20 | 0.00 | - | 1 | 114 | 29.60% |
| GOOG250620P00135000 | 2024-05-24 11:13AM EDT | 2025-06-20 | 4.20 | 3.95 | 4.25 | 0.00 | - | 1 | 672 | 28.61% |
| GOOG251219P00135000 | 2024-05-23 3:15PM EDT | 2025-12-19 | 6.50 | 5.85 | 6.85 | 0.00 | - | 1 | 519 | 28.51% |
| GOOG260116P00135000 | 2024-05-24 12:27PM EDT | 2026-01-16 | 6.95 | 6.55 | 7.40 | 0.00 | - | 1 | 504 | 28.78% |
© 2024 Yahoo. Todos los derechos reservados.