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:155.00
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00155000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.37 | 0.35 | 0.37 | -0.93 | -71.54% | 8,032 | 1,945 | 28.61% |
| GOOG240920C00155000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 1.08 | 1.06 | 1.10 | -1.22 | -53.04% | 3,563 | 5,766 | 28.08% |
| GOOG240927C00155000 | 2024-09-09 3:50PM EDT | 2024-09-27 | 1.70 | 1.55 | 1.77 | -1.35 | -44.26% | 426 | 121 | 28.20% |
| GOOG241004C00155000 | 2024-09-09 3:41PM EDT | 2024-10-04 | 2.29 | 2.27 | 2.68 | -1.43 | -38.44% | 632 | 175 | 30.46% |
| GOOG241011C00155000 | 2024-09-09 3:48PM EDT | 2024-10-11 | 2.95 | 2.77 | 3.00 | -1.30 | -30.59% | 1,544 | 954 | 28.96% |
| GOOG241018C00155000 | 2024-09-09 3:58PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.50 | -1.47 | -29.88% | 1,203 | 1,106 | 28.99% |
| GOOG241025C00155000 | 2024-09-09 3:39PM EDT | 2024-10-25 | 4.43 | 4.25 | 5.35 | -2.17 | -32.88% | 91 | 19 | 35.70% |
| GOOG241115C00155000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 6.40 | 6.30 | 6.45 | -1.60 | -20.00% | 238 | 482 | 34.03% |
| GOOG241220C00155000 | 2024-09-09 3:35PM EDT | 2024-12-20 | 7.80 | 7.85 | 8.00 | -1.70 | -17.89% | 367 | 4,495 | 32.59% |
| GOOG250117C00155000 | 2024-09-09 3:47PM EDT | 2025-01-17 | 9.00 | 9.10 | 9.25 | -1.76 | -16.36% | 512 | 3,493 | 32.42% |
| GOOG250221C00155000 | 2024-09-09 2:21PM EDT | 2025-02-21 | 10.90 | 11.00 | 11.20 | -2.31 | -17.49% | 4,513 | 91 | 33.65% |
| GOOG250321C00155000 | 2024-09-09 3:50PM EDT | 2025-03-21 | 11.90 | 11.90 | 12.15 | -1.80 | -13.14% | 16 | 252 | 33.31% |
| GOOG250620C00155000 | 2024-09-09 3:29PM EDT | 2025-06-20 | 14.95 | 15.15 | 15.60 | -2.05 | -12.06% | 23 | 2,027 | 34.03% |
| GOOG250919C00155000 | 2024-09-09 11:06AM EDT | 2025-09-19 | 18.45 | 17.90 | 19.00 | -1.51 | -7.57% | 4 | 201 | 35.25% |
| GOOG251219C00155000 | 2024-09-09 3:31PM EDT | 2025-12-19 | 20.60 | 20.00 | 22.50 | -2.80 | -11.97% | 10 | 281 | 36.84% |
| GOOG260116C00155000 | 2024-09-09 3:50PM EDT | 2026-01-16 | 21.75 | 21.80 | 24.50 | -2.25 | -9.38% | 9 | 963 | 38.68% |
| GOOG261218C00155000 | 2024-09-09 1:25PM EDT | 2026-12-18 | 30.60 | 29.35 | 31.15 | -1.28 | -4.02% | 19 | 344 | 37.36% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00155000 | 2024-09-09 3:56PM EDT | 2024-09-13 | 5.80 | 4.95 | 5.80 | +1.57 | +37.12% | 700 | 2,557 | 27.83% |
| GOOG240920P00155000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 6.38 | 6.20 | 6.40 | +1.33 | +26.34% | 553 | 8,360 | 26.20% |
| GOOG240927P00155000 | 2024-09-09 3:09PM EDT | 2024-09-27 | 7.00 | 6.65 | 6.85 | +1.50 | +27.27% | 99 | 500 | 24.94% |
| GOOG241004P00155000 | 2024-09-09 2:34PM EDT | 2024-10-04 | 7.15 | 7.10 | 7.40 | +0.98 | +15.88% | 281 | 457 | 25.33% |
| GOOG241011P00155000 | 2024-09-09 2:48PM EDT | 2024-10-11 | 8.00 | 6.90 | 9.75 | +1.60 | +25.00% | 52 | 98 | 36.52% |
| GOOG241018P00155000 | 2024-09-09 3:56PM EDT | 2024-10-18 | 8.26 | 7.00 | 8.15 | +1.18 | +16.67% | 504 | 10,770 | 24.62% |
| GOOG241025P00155000 | 2024-09-09 1:53PM EDT | 2024-10-25 | 8.60 | 7.00 | 10.00 | +0.59 | +7.37% | 40 | 8 | 31.82% |
| GOOG241115P00155000 | 2024-09-09 3:41PM EDT | 2024-11-15 | 10.50 | 9.00 | 10.40 | +1.55 | +17.32% | 315 | 4,278 | 28.06% |
| GOOG241220P00155000 | 2024-09-09 3:47PM EDT | 2024-12-20 | 11.55 | 11.30 | 11.50 | +0.97 | +9.17% | 104 | 2,678 | 26.35% |
| GOOG250117P00155000 | 2024-09-09 3:10PM EDT | 2025-01-17 | 12.40 | 12.05 | 12.25 | +1.20 | +10.71% | 519 | 2,729 | 25.50% |
| GOOG250221P00155000 | 2024-09-09 3:08PM EDT | 2025-02-21 | 13.68 | 13.35 | 13.60 | +1.33 | +10.77% | 114 | 558 | 26.04% |
| GOOG250321P00155000 | 2024-09-09 2:46PM EDT | 2025-03-21 | 14.30 | 12.20 | 14.15 | +1.51 | +11.81% | 110 | 1,541 | 25.36% |
| GOOG250620P00155000 | 2024-09-09 3:37PM EDT | 2025-06-20 | 16.77 | 16.05 | 16.45 | +1.78 | +11.87% | 56 | 2,824 | 25.30% |
| GOOG250919P00155000 | 2024-09-06 2:12PM EDT | 2025-09-19 | 16.91 | 17.10 | 20.50 | 0.00 | - | 11 | 39 | 28.72% |
| GOOG251219P00155000 | 2024-09-06 10:43AM EDT | 2025-12-19 | 17.91 | 18.75 | 20.95 | 0.00 | - | 10 | 291 | 26.44% |
| GOOG260116P00155000 | 2024-09-09 12:01PM EDT | 2026-01-16 | 20.10 | 20.20 | 23.00 | +3.28 | +19.50% | 12 | 798 | 28.64% |
| GOOG261218P00155000 | 2024-09-06 3:30PM EDT | 2026-12-18 | 23.90 | 24.25 | 25.75 | 0.00 | - | 7 | 180 | 25.18% |
© 2024 Yahoo. Todos los derechos reservados.