U.S. Markets close in 1 hr 19 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.53+3.82 (+2.15%)
A partir del 02:41PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:140.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240621C001400002024-06-21 2:19PM EDT2024-06-2141.3541.2043.00+3.74+9.94%4816,354306.84%
GOOG240628C001400002024-06-21 2:19PM EDT2024-06-2841.5041.5542.10+4.12+11.02%12695.70%
GOOG240705C001400002024-06-21 12:24PM EDT2024-07-0542.1341.7042.35+3.13+8.03%71076.95%
GOOG240712C001400002024-06-21 12:36PM EDT2024-07-1243.0041.4043.10+5.21+13.79%6568.75%
GOOG240719C001400002024-06-21 12:07PM EDT2024-07-1942.2742.1042.65+4.27+11.24%361,25862.06%
GOOG240802C001400002024-06-18 2:02PM EDT2024-08-0237.5041.9043.600.00-2355.69%
GOOG240816C001400002024-06-21 9:56AM EDT2024-08-1640.7542.8543.55+1.40+3.56%61552.58%
GOOG240920C001400002024-06-21 1:46PM EDT2024-09-2043.8643.6044.55+3.75+9.35%143,95649.54%
GOOG241018C001400002024-06-21 12:21PM EDT2024-10-1845.0644.5045.20+4.05+9.88%224446.36%
GOOG241115C001400002024-06-13 11:29AM EDT2024-11-1542.4645.8546.450.00-541546.53%
GOOG241220C001400002024-06-21 12:05PM EDT2024-12-2046.8846.6547.40+3.88+9.02%51,63144.89%
GOOG250117C001400002024-06-21 1:56PM EDT2025-01-1747.4847.5048.10+3.92+9.00%5813,69143.82%
GOOG250321C001400002024-06-18 1:14PM EDT2025-03-2145.0049.1550.400.00-430743.99%
GOOG250620C001400002024-06-20 2:39PM EDT2025-06-2048.0050.0052.750.00-71,92542.74%
GOOG251219C001400002024-06-17 2:31PM EDT2025-12-1955.1955.6557.350.00-22,00041.99%
GOOG260116C001400002024-06-21 10:40AM EDT2026-01-1656.7056.6058.25+2.21+4.06%161,87142.28%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240621P001400002024-06-21 11:15AM EDT2024-06-210.010.000.010.00-24,738162.50%
GOOG240628P001400002024-06-20 2:33PM EDT2024-06-280.020.000.020.00-56862.50%
GOOG240705P001400002024-06-05 2:14PM EDT2024-07-050.060.010.030.00-11950.78%
GOOG240712P001400002024-06-18 10:27AM EDT2024-07-120.050.010.060.00-1345.51%
GOOG240719P001400002024-06-21 1:16PM EDT2024-07-190.050.030.06-0.01-16.67%273,18239.65%
GOOG240726P001400002024-06-20 9:30AM EDT2024-07-260.230.010.200.00-11242.24%
GOOG240816P001400002024-06-21 1:42PM EDT2024-08-160.220.230.28-0.12-35.29%822535.50%
GOOG240920P001400002024-06-21 1:53PM EDT2024-09-200.480.450.50-0.14-22.58%156,43231.15%
GOOG241018P001400002024-06-21 12:44PM EDT2024-10-180.710.690.73-0.24-25.26%778429.54%
GOOG241115P001400002024-06-21 11:30AM EDT2024-11-151.281.211.25-0.25-16.34%1159430.23%
GOOG241220P001400002024-06-21 9:47AM EDT2024-12-201.761.601.65-0.21-10.66%31,75629.26%
GOOG250117P001400002024-06-21 2:23PM EDT2025-01-171.901.871.94-0.35-15.56%269,54228.53%
GOOG250321P001400002024-06-21 11:26AM EDT2025-03-212.642.612.94-0.63-19.27%41,56428.47%
GOOG250620P001400002024-06-18 11:45AM EDT2025-06-204.073.604.15-0.47-10.35%31,49227.80%
GOOG251219P001400002024-06-12 11:17AM EDT2025-12-196.225.056.550.00-174027.20%
GOOG260116P001400002024-06-21 12:35PM EDT2026-01-166.706.606.90-0.87-11.49%893727.13%