U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.29+1.86 (+1.06%)
Al cierre: 04:00PM EDT
177.30 +0.01 (+0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:160.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240524C001600002024-05-17 2:46PM EDT2024-05-2417.1015.3017.75+1.10+6.88%512,61557.42%
GOOG240531C001600002024-05-17 3:55PM EDT2024-05-3117.6815.0018.40+1.48+9.14%1450949.90%
GOOG240607C001600002024-05-16 11:02AM EDT2024-06-0716.8515.5019.050.00-411147.10%
GOOG240614C001600002024-05-17 1:35PM EDT2024-06-1418.0016.3018.75+1.15+6.82%53537.92%
GOOG240621C001600002024-05-17 3:47PM EDT2024-06-2118.3818.2519.30+1.90+11.53%11212,82737.95%
GOOG240628C001600002024-05-17 11:01AM EDT2024-06-2818.3517.1019.40+1.40+8.26%2935.22%
GOOG240719C001600002024-05-17 1:35PM EDT2024-07-1919.6619.5520.45+1.72+9.59%1013,67433.86%
GOOG240816C001600002024-05-17 3:44PM EDT2024-08-1621.7521.6022.15+1.20+5.84%2312234.47%
GOOG240920C001600002024-05-17 1:42PM EDT2024-09-2023.3023.1523.40+1.68+7.77%3419,08432.99%
GOOG241018C001600002024-05-16 12:49PM EDT2024-10-1822.9524.3525.000.00-61,04534.00%
GOOG241115C001600002024-05-17 2:46PM EDT2024-11-1526.1226.2527.00+2.92+12.59%1460435.94%
GOOG241220C001600002024-05-17 1:12PM EDT2024-12-2027.9327.0528.75+1.54+5.84%33,11436.58%
GOOG250117C001600002024-05-17 2:53PM EDT2025-01-1728.8728.8030.00+1.34+4.87%911,26436.86%
GOOG250321C001600002024-05-16 11:04AM EDT2025-03-2130.7330.4534.000.00-22,36339.76%
GOOG250620C001600002024-05-17 2:39PM EDT2025-06-2034.8534.2036.50+0.55+1.60%403,10638.68%
GOOG251219C001600002024-05-17 11:45AM EDT2025-12-1940.9540.3541.95+0.25+0.61%380938.81%
GOOG260116C001600002024-05-17 2:04PM EDT2026-01-1642.0040.9544.50+1.70+4.22%142,36441.01%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240524P001600002024-05-17 3:04PM EDT2024-05-240.060.050.06-0.01-14.29%2331,48238.87%
GOOG240531P001600002024-05-17 3:49PM EDT2024-05-310.100.100.12-0.03-23.08%32795929.49%
GOOG240607P001600002024-05-17 3:47PM EDT2024-06-070.180.140.20-0.06-25.00%5475026.17%
GOOG240614P001600002024-05-17 3:54PM EDT2024-06-140.330.310.36-0.13-28.26%4459925.54%
GOOG240621P001600002024-05-17 3:48PM EDT2024-06-210.430.420.45-0.15-25.86%2862,80223.98%
GOOG240628P001600002024-05-17 3:07PM EDT2024-06-280.540.520.64-0.19-26.03%619023.90%
GOOG240719P001600002024-05-17 3:54PM EDT2024-07-191.050.931.08-0.31-22.79%3026,55822.66%
GOOG240816P001600002024-05-17 2:08PM EDT2024-08-162.512.422.49-0.39-13.45%16023425.40%
GOOG240920P001600002024-05-17 3:51PM EDT2024-09-203.303.253.85-0.30-8.33%3113,47126.11%
GOOG241018P001600002024-05-17 3:15PM EDT2024-10-183.993.904.05-0.25-5.90%946224.18%
GOOG241115P001600002024-05-17 2:24PM EDT2024-11-155.455.155.30-0.15-2.68%4096625.43%
GOOG241220P001600002024-05-17 3:15PM EDT2024-12-205.985.806.05-0.51-7.86%5537124.98%
GOOG250117P001600002024-05-17 3:51PM EDT2025-01-176.556.456.65-0.48-6.83%193,38924.76%
GOOG250321P001600002024-05-17 3:11PM EDT2025-03-218.257.559.50-1.35-14.06%5032827.24%
GOOG250620P001600002024-05-17 10:36AM EDT2025-06-2010.119.8011.55-0.47-4.44%99637627.10%
GOOG251219P001600002024-05-17 3:40PM EDT2025-12-1913.3012.1013.90-2.15-13.92%125725.43%
GOOG260116P001600002024-05-17 1:08PM EDT2026-01-1613.4613.7514.55-1.32-8.93%2250725.64%