Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:150.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00150000 | 2024-07-26 1:13PM EDT | 2024-08-02 | 19.74 | 16.95 | 21.25 | -1.44 | -6.80% | 132 | 21 | 58.40% |
| GOOG240809C00150000 | 2024-07-25 3:28PM EDT | 2024-08-09 | 22.62 | 17.15 | 21.15 | 0.00 | - | 119 | 429 | 71.17% |
| GOOG240816C00150000 | 2024-07-26 11:25AM EDT | 2024-08-16 | 18.85 | 18.10 | 22.00 | -2.51 | -11.75% | 5 | 524 | 65.77% |
| GOOG240823C00150000 | 2024-07-26 3:33PM EDT | 2024-08-23 | 19.13 | 19.25 | 21.80 | -3.62 | -15.91% | 2 | 9 | 55.43% |
| GOOG240830C00150000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 19.90 | 19.50 | 21.20 | -3.30 | -14.22% | 19 | 15 | 45.36% |
| GOOG240920C00150000 | 2024-07-26 3:05PM EDT | 2024-09-20 | 21.22 | 20.15 | 21.50 | -1.02 | -4.59% | 49 | 5,851 | 37.55% |
| GOOG241018C00150000 | 2024-07-26 2:52PM EDT | 2024-10-18 | 22.40 | 22.50 | 22.95 | -1.10 | -4.68% | 25 | 968 | 36.88% |
| GOOG241115C00150000 | 2024-07-26 9:33AM EDT | 2024-11-15 | 23.16 | 24.55 | 25.05 | -4.36 | -15.84% | 6 | 454 | 39.12% |
| GOOG241220C00150000 | 2024-07-26 2:52PM EDT | 2024-12-20 | 26.00 | 25.25 | 26.65 | -2.47 | -8.68% | 38 | 5,742 | 38.70% |
| GOOG250117C00150000 | 2024-07-26 3:35PM EDT | 2025-01-17 | 26.50 | 26.40 | 27.40 | -2.50 | -8.62% | 42 | 10,041 | 37.38% |
| GOOG250321C00150000 | 2024-07-26 3:18PM EDT | 2025-03-21 | 29.35 | 28.95 | 30.40 | -1.69 | -5.44% | 15 | 288 | 38.50% |
| GOOG250620C00150000 | 2024-07-26 11:42AM EDT | 2025-06-20 | 32.50 | 31.25 | 33.10 | -1.70 | -4.97% | 4 | 3,270 | 37.57% |
| GOOG251219C00150000 | 2024-07-26 11:25AM EDT | 2025-12-19 | 38.20 | 37.00 | 40.00 | -4.25 | -10.01% | 10 | 2,132 | 39.93% |
| GOOG260116C00150000 | 2024-07-26 1:36PM EDT | 2026-01-16 | 38.90 | 37.45 | 40.35 | -0.51 | -1.29% | 37 | 1,380 | 39.36% |
| GOOG261218C00150000 | 2024-07-26 3:17PM EDT | 2026-12-18 | 47.30 | 46.30 | 50.00 | -4.43 | -8.56% | 46 | 120 | 41.33% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00150000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 93 | 253 | 43.26% |
| GOOG240809P00150000 | 2024-07-26 3:23PM EDT | 2024-08-09 | 0.21 | 0.18 | 0.23 | -0.14 | -40.00% | 534 | 36 | 36.23% |
| GOOG240816P00150000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.43 | 0.39 | 0.43 | -0.17 | -28.33% | 265 | 1,274 | 33.89% |
| GOOG240823P00150000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 0.60 | 0.54 | 0.62 | -0.14 | -18.92% | 127 | 452 | 32.15% |
| GOOG240830P00150000 | 2024-07-26 2:20PM EDT | 2024-08-30 | 0.78 | 0.73 | 0.81 | -0.19 | -19.59% | 89 | 295 | 30.93% |
| GOOG240920P00150000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 1.41 | 1.35 | 1.48 | -0.10 | -6.62% | 331 | 4,352 | 29.47% |
| GOOG241018P00150000 | 2024-07-26 3:46PM EDT | 2024-10-18 | 2.18 | 2.14 | 2.48 | +0.27 | +14.14% | 308 | 1,727 | 29.11% |
| GOOG241115P00150000 | 2024-07-26 3:15PM EDT | 2024-11-15 | 3.58 | 3.50 | 3.75 | +0.18 | +5.29% | 501 | 1,722 | 30.08% |
| GOOG241220P00150000 | 2024-07-26 3:38PM EDT | 2024-12-20 | 4.50 | 4.30 | 4.50 | +0.40 | +9.76% | 927 | 3,425 | 28.60% |
| GOOG250117P00150000 | 2024-07-26 12:14PM EDT | 2025-01-17 | 5.05 | 4.90 | 6.05 | +0.05 | +1.00% | 79 | 4,317 | 30.46% |
| GOOG250321P00150000 | 2024-07-26 3:40PM EDT | 2025-03-21 | 6.36 | 5.70 | 6.70 | +0.16 | +2.58% | 40 | 828 | 27.60% |
| GOOG250620P00150000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 8.20 | 7.00 | 8.35 | +0.25 | +3.14% | 13 | 2,365 | 26.59% |
| GOOG251219P00150000 | 2024-07-26 1:58PM EDT | 2025-12-19 | 11.10 | 10.25 | 11.80 | +0.20 | +1.83% | 13 | 624 | 26.41% |
| GOOG260116P00150000 | 2024-07-26 3:11PM EDT | 2026-01-16 | 11.34 | 10.40 | 11.95 | +0.83 | +7.90% | 137 | 1,189 | 25.93% |
| GOOG261218P00150000 | 2024-07-26 10:12AM EDT | 2026-12-18 | 16.50 | 15.50 | 19.00 | +0.50 | +3.12% | 11 | 101 | 28.04% |
© 2024 Yahoo. Todos los derechos reservados.