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
18,920.25 -20.25 (-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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00190000 | 2024-05-28 12:33PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 408 | 3,799 | 31.25% |
| GOOG240607C00190000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.13 | 0.00 | - | 350 | 1,670 | 23.19% |
| GOOG240614C00190000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.45 | 0.43 | 0.50 | +0.09 | +25.00% | 77 | 1,113 | 24.34% |
| GOOG240621C00190000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.77 | +0.14 | +26.42% | 511 | 11,486 | 23.32% |
| GOOG240628C00190000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 1.00 | 0.88 | 1.05 | +0.16 | +19.05% | 383 | 619 | 22.74% |
| GOOG240705C00190000 | 2024-05-28 3:51PM EDT | 2024-07-05 | 1.30 | 1.10 | 1.82 | +0.23 | +21.50% | 59 | 21 | 25.35% |
| GOOG240719C00190000 | 2024-05-28 3:48PM EDT | 2024-07-19 | 2.06 | 1.57 | 2.21 | +0.21 | +11.35% | 309 | 3,159 | 23.56% |
| GOOG240816C00190000 | 2024-05-28 3:51PM EDT | 2024-08-16 | 4.71 | 4.70 | 4.85 | +0.56 | +13.49% | 504 | 1,659 | 28.21% |
| GOOG240920C00190000 | 2024-05-28 3:31PM EDT | 2024-09-20 | 6.25 | 6.30 | 6.50 | +0.46 | +7.94% | 140 | 10,223 | 27.97% |
| GOOG241018C00190000 | 2024-05-28 3:31PM EDT | 2024-10-18 | 7.54 | 7.65 | 8.20 | +0.10 | +1.34% | 164 | 555 | 29.08% |
| GOOG241115C00190000 | 2024-05-28 1:57PM EDT | 2024-11-15 | 9.81 | 9.90 | 10.15 | +0.21 | +2.19% | 6 | 673 | 30.72% |
| GOOG241220C00190000 | 2024-05-28 1:07PM EDT | 2024-12-20 | 11.25 | 11.40 | 11.65 | +0.38 | +3.50% | 133 | 1,634 | 30.85% |
| GOOG250117C00190000 | 2024-05-28 3:50PM EDT | 2025-01-17 | 12.55 | 12.55 | 12.80 | +0.55 | +4.58% | 8 | 2,895 | 30.99% |
| GOOG250321C00190000 | 2024-05-28 2:36PM EDT | 2025-03-21 | 15.34 | 15.05 | 16.25 | +0.46 | +3.09% | 14 | 234 | 32.92% |
| GOOG250620C00190000 | 2024-05-28 2:14PM EDT | 2025-06-20 | 19.57 | 18.40 | 21.75 | +0.47 | +2.46% | 12 | 1,662 | 36.31% |
| GOOG251219C00190000 | 2024-05-28 11:57AM EDT | 2025-12-19 | 26.45 | 25.80 | 27.55 | +1.80 | +7.30% | 1 | 367 | 36.50% |
| GOOG260116C00190000 | 2024-05-24 12:36PM EDT | 2026-01-16 | 26.65 | 26.65 | 28.10 | 0.00 | - | 16 | 1,195 | 36.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00190000 | 2024-05-24 12:20PM EDT | 2024-05-31 | 12.95 | 11.15 | 14.30 | 0.00 | - | 5 | 6 | 65.23% |
| GOOG240607P00190000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 12.00 | 11.70 | 12.60 | +1.04 | +9.49% | 22 | 1 | 33.79% |
| GOOG240614P00190000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 13.50 | 11.45 | 13.85 | 0.00 | - | 20 | 22 | 38.34% |
| GOOG240621P00190000 | 2024-05-23 2:31PM EDT | 2024-06-21 | 14.75 | 12.00 | 12.65 | 0.00 | - | 2 | 39 | 22.34% |
| GOOG240628P00190000 | 2024-05-22 9:35AM EDT | 2024-06-28 | 12.37 | 12.15 | 13.05 | 0.00 | - | - | 47 | 22.91% |
| GOOG240719P00190000 | 2024-05-28 2:35PM EDT | 2024-07-19 | 13.90 | 12.20 | 15.00 | -0.25 | -1.77% | 6 | 22 | 27.26% |
| GOOG240816P00190000 | 2024-05-28 9:33AM EDT | 2024-08-16 | 14.85 | 14.10 | 16.20 | -1.20 | -7.48% | 231 | 131 | 26.12% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 14.85 | 17.15 | 0.00 | - | 3 | 43 | 24.41% |
| GOOG241018P00190000 | 2024-05-23 2:03PM EDT | 2024-10-18 | 18.12 | 15.65 | 16.85 | 0.00 | - | 1 | 16 | 21.16% |
| GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 2024-11-15 | 17.55 | 16.95 | 19.15 | 0.00 | - | 12 | 12 | 24.41% |
| GOOG241220P00190000 | 2024-05-20 10:41AM EDT | 2024-12-20 | 18.00 | 17.85 | 20.20 | 0.00 | - | 14 | 38 | 24.29% |
| GOOG250117P00190000 | 2024-05-28 11:05AM EDT | 2025-01-17 | 19.63 | 18.25 | 19.80 | +0.88 | +4.69% | 1 | 97 | 22.06% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 20.40 | 22.15 | 0.00 | - | 9 | 7 | 23.36% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 31.18% |
| GOOG251219P00190000 | 2024-05-20 1:09PM EDT | 2025-12-19 | 26.35 | 24.00 | 27.60 | 0.00 | - | 1 | 6 | 23.08% |
| GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 28.01 | 26.05 | 28.25 | 0.00 | - | 2 | 56 | 23.25% |
© 2024 Yahoo. Todos los derechos reservados.