Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:57AM EDT. Mercado abierto.
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00170000 | 2024-05-28 11:38AM EDT | 2024-05-31 | 8.00 | 7.90 | 8.15 | +1.33 | +19.94% | 67 | 1,270 | 27.83% |
| GOOG240607C00170000 | 2024-05-28 11:00AM EDT | 2024-06-07 | 8.70 | 8.40 | 8.60 | +1.22 | +16.31% | 16 | 1,149 | 25.22% |
| GOOG240614C00170000 | 2024-05-28 11:23AM EDT | 2024-06-14 | 9.19 | 9.00 | 9.20 | +1.03 | +12.62% | 13 | 465 | 25.66% |
| GOOG240621C00170000 | 2024-05-28 10:59AM EDT | 2024-06-21 | 9.63 | 9.45 | 9.65 | +1.13 | +13.29% | 47 | 7,469 | 25.07% |
| GOOG240628C00170000 | 2024-05-28 10:01AM EDT | 2024-06-28 | 9.12 | 9.95 | 10.15 | -0.16 | -1.72% | 1 | 1,578 | 25.18% |
| GOOG240705C00170000 | 2024-05-28 11:33AM EDT | 2024-07-05 | 10.62 | 10.35 | 10.60 | +1.37 | +14.81% | 4 | 3 | 25.17% |
| GOOG240719C00170000 | 2024-05-28 11:14AM EDT | 2024-07-19 | 11.52 | 11.45 | 11.60 | +1.02 | +9.71% | 54 | 4,455 | 25.90% |
| GOOG240816C00170000 | 2024-05-28 11:34AM EDT | 2024-08-16 | 14.41 | 14.35 | 14.50 | +0.93 | +6.90% | 10 | 463 | 30.53% |
| GOOG240920C00170000 | 2024-05-28 11:10AM EDT | 2024-09-20 | 16.18 | 16.10 | 16.30 | +0.88 | +5.75% | 92 | 3,230 | 30.33% |
| GOOG241018C00170000 | 2024-05-24 2:39PM EDT | 2024-10-18 | 17.94 | 17.55 | 17.75 | +0.94 | +5.53% | 4 | 925 | 30.67% |
| GOOG241115C00170000 | 2024-05-28 11:32AM EDT | 2024-11-15 | 20.03 | 19.80 | 20.00 | +0.58 | +2.98% | 7 | 1,283 | 32.93% |
| GOOG241220C00170000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 21.50 | 21.40 | 21.60 | +0.65 | +3.12% | 7 | 5,087 | 33.15% |
| GOOG250117C00170000 | 2024-05-28 11:29AM EDT | 2025-01-17 | 22.60 | 22.55 | 22.75 | +0.73 | +3.34% | 2 | 5,097 | 33.23% |
| GOOG250321C00170000 | 2024-05-28 9:46AM EDT | 2025-03-21 | 25.20 | 24.70 | 27.50 | -0.30 | -1.18% | 1 | 3,298 | 37.26% |
| GOOG250620C00170000 | 2024-05-28 9:44AM EDT | 2025-06-20 | 29.00 | 29.35 | 29.75 | +0.14 | +0.49% | 8 | 4,386 | 35.83% |
| GOOG251219C00170000 | 2024-05-23 2:25PM EDT | 2025-12-19 | 34.55 | 35.60 | 36.40 | 0.00 | - | 11 | 1,789 | 37.45% |
| GOOG260116C00170000 | 2024-05-24 12:54PM EDT | 2026-01-16 | 36.15 | 36.70 | 37.25 | 0.00 | - | 22 | 1,166 | 37.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00170000 | 2024-05-28 11:31AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 371 | 2,328 | 26.17% |
| GOOG240607P00170000 | 2024-05-28 11:30AM EDT | 2024-06-07 | 0.39 | 0.38 | 0.40 | -0.26 | -40.00% | 131 | 2,088 | 22.56% |
| GOOG240614P00170000 | 2024-05-28 11:15AM EDT | 2024-06-14 | 0.98 | 0.96 | 1.01 | -0.34 | -25.76% | 108 | 1,010 | 24.18% |
| GOOG240621P00170000 | 2024-05-28 11:32AM EDT | 2024-06-21 | 1.25 | 1.25 | 1.29 | -0.41 | -24.70% | 159 | 4,654 | 22.67% |
| GOOG240628P00170000 | 2024-05-28 11:33AM EDT | 2024-06-28 | 1.60 | 1.57 | 1.67 | -0.40 | -20.00% | 24 | 196 | 22.46% |
| GOOG240705P00170000 | 2024-05-28 11:32AM EDT | 2024-07-05 | 1.81 | 1.67 | 2.04 | -0.59 | -24.58% | 8 | 19 | 22.38% |
| GOOG240719P00170000 | 2024-05-28 11:36AM EDT | 2024-07-19 | 2.52 | 2.51 | 2.57 | -0.51 | -16.83% | 280 | 3,436 | 21.60% |
| GOOG240816P00170000 | 2024-05-28 10:06AM EDT | 2024-08-16 | 4.95 | 4.70 | 4.80 | -0.30 | -5.71% | 2 | 927 | 25.09% |
| GOOG240920P00170000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 5.75 | 5.75 | 5.85 | -0.57 | -9.02% | 12 | 4,391 | 23.84% |
| GOOG241018P00170000 | 2024-05-23 2:31PM EDT | 2024-10-18 | 7.50 | 6.55 | 6.70 | 0.00 | - | 5 | 262 | 23.46% |
| GOOG241115P00170000 | 2024-05-24 2:39PM EDT | 2024-11-15 | 8.60 | 8.15 | 8.25 | 0.00 | - | 32 | 690 | 24.87% |
| GOOG241220P00170000 | 2024-05-24 1:31PM EDT | 2024-12-20 | 9.38 | 8.95 | 9.15 | 0.00 | - | 2 | 1,401 | 24.46% |
| GOOG250117P00170000 | 2024-05-28 10:06AM EDT | 2025-01-17 | 9.90 | 9.60 | 9.80 | -0.35 | -3.41% | 1 | 1,382 | 24.17% |
| GOOG250321P00170000 | 2024-05-23 1:20PM EDT | 2025-03-21 | 12.17 | 9.55 | 13.55 | 0.00 | - | 1 | 1,031 | 27.62% |
| GOOG250620P00170000 | 2024-05-22 9:52AM EDT | 2025-06-20 | 13.65 | 12.80 | 13.75 | 0.00 | - | 5 | 144 | 24.46% |
| GOOG251219P00170000 | 2024-05-22 1:18PM EDT | 2025-12-19 | 17.20 | 16.45 | 17.35 | 0.00 | - | 24 | 30 | 24.44% |
| GOOG260116P00170000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 17.95 | 17.05 | 17.70 | -0.55 | -2.97% | 1 | 427 | 24.27% |
© 2024 Yahoo. Todos los derechos reservados.