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
18,920.75 -19.75 (-0.10%) 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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00195000 | 2024-05-28 9:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 3,180 | 39.06% |
| GOOG240607C00195000 | 2024-05-28 3:28PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 54 | 302 | 25.98% |
| GOOG240614C00195000 | 2024-05-28 3:51PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 113 | 977 | 24.76% |
| GOOG240621C00195000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | +0.05 | +21.74% | 204 | 13,223 | 23.15% |
| GOOG240628C00195000 | 2024-05-28 3:21PM EDT | 2024-06-28 | 0.41 | 0.44 | 0.50 | 0.00 | - | 158 | 340 | 23.00% |
| GOOG240705C00195000 | 2024-05-28 1:53PM EDT | 2024-07-05 | 0.60 | 0.00 | 0.72 | +0.07 | +13.21% | 52 | 9 | 22.89% |
| GOOG240719C00195000 | 2024-05-28 3:32PM EDT | 2024-07-19 | 1.15 | 0.70 | 1.40 | +0.08 | +7.48% | 175 | 1,795 | 24.06% |
| GOOG240816C00195000 | 2024-05-28 2:36PM EDT | 2024-08-16 | 3.10 | 3.30 | 3.50 | +0.10 | +3.33% | 51 | 972 | 27.94% |
| GOOG240920C00195000 | 2024-05-28 2:25PM EDT | 2024-09-20 | 4.65 | 4.75 | 4.90 | +0.13 | +2.88% | 25 | 1,961 | 27.44% |
| GOOG241018C00195000 | 2024-05-28 1:50PM EDT | 2024-10-18 | 5.95 | 5.95 | 6.15 | +0.28 | +4.94% | 78 | 587 | 27.75% |
| GOOG241115C00195000 | 2024-05-24 11:41AM EDT | 2024-11-15 | 7.65 | 8.10 | 8.30 | 0.00 | - | 3 | 389 | 30.14% |
| GOOG241220C00195000 | 2024-05-28 11:25AM EDT | 2024-12-20 | 9.55 | 9.55 | 9.80 | +0.60 | +6.70% | 2 | 857 | 30.41% |
| GOOG250117C00195000 | 2024-05-28 12:45PM EDT | 2025-01-17 | 10.88 | 10.65 | 10.90 | +0.73 | +7.19% | 4 | 1,531 | 30.54% |
| GOOG250321C00195000 | 2024-05-24 12:07PM EDT | 2025-03-21 | 13.20 | 12.20 | 14.70 | 0.00 | - | 3 | 166 | 33.16% |
| GOOG250620C00195000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 17.57 | 17.35 | 18.00 | -0.40 | -2.23% | 1 | 1,330 | 33.55% |
| GOOG251219C00195000 | 2024-05-22 3:37PM EDT | 2025-12-19 | 24.30 | 23.10 | 24.90 | 0.00 | - | 240 | 365 | 35.46% |
| GOOG260116C00195000 | 2024-05-28 10:58AM EDT | 2026-01-16 | 25.22 | 24.05 | 26.00 | +0.36 | +1.45% | 10 | 780 | 35.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00195000 | 2024-05-14 9:37AM EDT | 2024-05-31 | 24.11 | 16.15 | 19.30 | 0.00 | - | 2 | 0 | 82.23% |
| GOOG240621P00195000 | 2024-05-24 10:47AM EDT | 2024-06-21 | 18.55 | 16.50 | 18.75 | 0.00 | - | 2 | 3 | 38.50% |
| GOOG240628P00195000 | 2024-05-22 9:43AM EDT | 2024-06-28 | 17.90 | 16.50 | 18.65 | 0.00 | - | - | 40 | 33.17% |
| GOOG240719P00195000 | 2024-05-23 3:03PM EDT | 2024-07-19 | 20.44 | 16.95 | 19.40 | 0.00 | - | 4 | 135 | 29.55% |
| GOOG240816P00195000 | 2024-05-23 9:41AM EDT | 2024-08-16 | 17.60 | 17.70 | 20.50 | 0.00 | - | - | 30 | 28.03% |
| GOOG240920P00195000 | 2024-05-22 12:33PM EDT | 2024-09-20 | 20.15 | 18.35 | 20.95 | 0.00 | - | 5 | 20 | 24.74% |
| GOOG241018P00195000 | 2024-05-23 2:03PM EDT | 2024-10-18 | 21.70 | 19.60 | 20.40 | 0.00 | - | 1 | 50 | 20.70% |
| GOOG241115P00195000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 22.25 | 20.10 | 22.65 | 0.00 | - | 7 | 9 | 24.30% |
| GOOG241220P00195000 | 2024-05-28 9:33AM EDT | 2024-12-20 | 21.90 | 20.85 | 22.35 | -2.05 | -8.56% | 6 | 251 | 21.52% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 33.30% |
| GOOG250321P00195000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 26.62 | 21.55 | 26.50 | 0.00 | - | - | 2 | 24.89% |
| GOOG250620P00195000 | 2024-05-23 2:44PM EDT | 2025-06-20 | 27.72 | 24.20 | 28.50 | 0.00 | - | 10 | 31 | 24.61% |
| GOOG251219P00195000 | 2024-05-15 11:35AM EDT | 2025-12-19 | 31.70 | 28.25 | 30.25 | 0.00 | - | 2 | 4 | 22.33% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 30.10 | 31.50 | 0.00 | - | 24 | 38 | 23.20% |
© 2024 Yahoo. Todos los derechos reservados.