Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
Precio de ejercicio:160.00
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241004C00160000 | 2024-10-04 9:39AM EDT | 2024-10-04 | 9.17 | 8.15 | 9.15 | +1.87 | +25.62% | 19 | 2,653 | 110.35% |
| GOOG241011C00160000 | 2024-10-03 2:59PM EDT | 2024-10-11 | 8.17 | 9.55 | 9.80 | 0.00 | - | 79 | 1,052 | 52.39% |
| GOOG241018C00160000 | 2024-10-04 9:37AM EDT | 2024-10-18 | 10.30 | 10.10 | 10.40 | +1.65 | +19.08% | 14 | 3,587 | 44.63% |
| GOOG241025C00160000 | 2024-10-04 9:33AM EDT | 2024-10-25 | 11.70 | 11.50 | 11.70 | +1.55 | +15.27% | 10 | 560 | 45.85% |
| GOOG241101C00160000 | 2024-10-03 3:19PM EDT | 2024-11-01 | 11.25 | 12.30 | 12.50 | 0.00 | - | 9 | 159 | 44.62% |
| GOOG241108C00160000 | 2024-10-03 2:42PM EDT | 2024-11-08 | 11.65 | 12.75 | 13.25 | 0.00 | - | 28 | 34 | 43.95% |
| GOOG241115C00160000 | 2024-10-04 9:39AM EDT | 2024-11-15 | 13.53 | 13.35 | 13.50 | +1.01 | +8.07% | 66 | 1,621 | 41.38% |
| GOOG241220C00160000 | 2024-10-04 9:36AM EDT | 2024-12-20 | 15.50 | 14.90 | 15.40 | +1.10 | +7.64% | 22 | 3,998 | 37.32% |
| GOOG250117C00160000 | 2024-10-04 9:41AM EDT | 2025-01-17 | 16.60 | 16.65 | 16.85 | +1.05 | +6.75% | 3 | 9,595 | 36.27% |
| GOOG250221C00160000 | 2024-10-03 1:25PM EDT | 2025-02-21 | 18.05 | 18.90 | 19.05 | 0.00 | - | 154 | 488 | 37.03% |
| GOOG250321C00160000 | 2024-10-03 3:53PM EDT | 2025-03-21 | 18.83 | 19.90 | 20.15 | 0.00 | - | 122 | 2,799 | 36.36% |
| GOOG250620C00160000 | 2024-10-04 9:38AM EDT | 2025-06-20 | 23.70 | 23.65 | 24.30 | +1.05 | +4.64% | 143 | 4,376 | 37.02% |
| GOOG250919C00160000 | 2024-10-02 11:02AM EDT | 2025-09-19 | 25.35 | 26.80 | 27.30 | 0.00 | - | 6 | 188 | 36.65% |
| GOOG251219C00160000 | 2024-10-02 2:26PM EDT | 2025-12-19 | 28.57 | 29.80 | 31.30 | 0.00 | - | 16 | 846 | 38.37% |
| GOOG260116C00160000 | 2024-10-03 2:02PM EDT | 2026-01-16 | 29.90 | 30.10 | 31.00 | 0.00 | - | 2 | 3,344 | 36.80% |
| GOOG261218C00160000 | 2024-10-04 9:30AM EDT | 2026-12-18 | 39.25 | 37.65 | 39.95 | +1.80 | +4.81% | 1 | 652 | 37.64% |
| GOOG270115C00160000 | 2024-10-02 10:44AM EDT | 2027-01-15 | 38.55 | 38.45 | 40.65 | 0.00 | - | 1 | 46 | 37.74% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241004P00160000 | 2024-10-04 9:40AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 50 | 2,322 | 37.50% |
| GOOG241011P00160000 | 2024-10-04 9:37AM EDT | 2024-10-11 | 0.33 | 0.31 | 0.33 | -0.31 | -48.44% | 167 | 952 | 25.34% |
| GOOG241018P00160000 | 2024-10-04 9:35AM EDT | 2024-10-18 | 0.70 | 0.69 | 0.72 | -0.46 | -39.66% | 38 | 4,791 | 23.76% |
| GOOG241025P00160000 | 2024-10-04 9:36AM EDT | 2024-10-25 | 1.95 | 1.95 | 2.03 | -0.65 | -25.00% | 2 | 601 | 30.52% |
| GOOG241101P00160000 | 2024-10-04 9:38AM EDT | 2024-11-01 | 2.63 | 2.52 | 2.64 | -0.72 | -21.49% | 7 | 410 | 30.48% |
| GOOG241108P00160000 | 2024-10-03 3:18PM EDT | 2024-11-08 | 3.75 | 3.05 | 3.35 | 0.00 | - | 4 | 78 | 31.29% |
| GOOG241115P00160000 | 2024-10-04 9:30AM EDT | 2024-11-15 | 3.45 | 3.40 | 3.50 | -0.75 | -17.86% | 13 | 4,206 | 29.37% |
| GOOG241220P00160000 | 2024-10-04 9:34AM EDT | 2024-12-20 | 4.80 | 4.65 | 4.80 | -0.80 | -14.29% | 15 | 4,218 | 26.50% |
| GOOG250117P00160000 | 2024-10-03 3:14PM EDT | 2025-01-17 | 6.30 | 5.55 | 5.65 | 0.00 | - | 31 | 5,869 | 25.32% |
| GOOG250221P00160000 | 2024-10-03 1:04PM EDT | 2025-02-21 | 7.87 | 7.05 | 7.20 | 0.00 | - | 19 | 872 | 25.97% |
| GOOG250321P00160000 | 2024-10-03 2:38PM EDT | 2025-03-21 | 8.55 | 7.75 | 7.95 | 0.00 | - | 79 | 1,393 | 25.48% |
| GOOG250516P00160000 | 2024-10-01 9:56AM EDT | 2025-05-16 | 10.16 | 9.30 | 9.70 | 0.00 | - | 1 | 8 | 25.62% |
| GOOG250620P00160000 | 2024-10-03 3:07PM EDT | 2025-06-20 | 10.75 | 10.05 | 10.20 | 0.00 | - | 104 | 5,662 | 24.77% |
| GOOG250919P00160000 | 2024-10-02 3:42PM EDT | 2025-09-19 | 12.61 | 11.95 | 12.65 | 0.00 | - | 3 | 108 | 25.25% |
| GOOG251219P00160000 | 2024-10-03 9:36AM EDT | 2025-12-19 | 15.30 | 13.75 | 15.95 | 0.00 | - | 20 | 442 | 27.20% |
| GOOG260116P00160000 | 2024-10-01 3:25PM EDT | 2026-01-16 | 14.67 | 14.30 | 16.20 | 0.00 | - | 19 | 1,140 | 26.73% |
| GOOG261218P00160000 | 2024-10-03 11:52AM EDT | 2026-12-18 | 19.44 | 18.45 | 19.50 | 0.00 | - | 1 | 577 | 23.90% |
| GOOG270115P00160000 | 2024-09-30 3:33PM EDT | 2027-01-15 | 20.95 | 18.90 | 19.90 | 0.00 | - | 61 | 75 | 23.91% |
© 2024 Yahoo. Todos los derechos reservados.