U.S. markets close in 2 hours 11 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
152.13+0.19 (+0.13%)
A partir del 01:49PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:155.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240328C001550002024-03-28 1:33PM EDT2024-03-280.010.010.02-0.06-75.00%2,68712,04919.34%
GOOG240405C001550002024-03-28 1:32PM EDT2024-04-050.700.690.71-0.15-17.65%3,8842,71318.60%
GOOG240412C001550002024-03-28 1:19PM EDT2024-04-121.771.731.78-0.04-2.21%1331,89823.37%
GOOG240419C001550002024-03-28 1:29PM EDT2024-04-192.282.272.32-0.07-2.98%61310,38823.22%
GOOG240426C001550002024-03-28 1:27PM EDT2024-04-264.234.204.30+0.03+0.71%4390731.98%
GOOG240503C001550002024-03-28 12:27PM EDT2024-05-034.954.955.10-0.10-1.98%2911632.98%
GOOG240517C001550002024-03-28 12:50PM EDT2024-05-176.186.106.15-0.07-1.12%3555,76632.75%
GOOG240621C001550002024-03-28 1:05PM EDT2024-06-217.857.757.85+0.35+4.67%15911,19531.00%
GOOG240719C001550002024-03-28 1:25PM EDT2024-07-198.978.959.05+0.07+0.79%114,94730.46%
GOOG240920C001550002024-03-28 12:24PM EDT2024-09-2012.0512.1012.25+0.40+3.43%56,20032.02%
GOOG241018C001550002024-03-28 10:21AM EDT2024-10-1813.2213.2013.30+0.61+4.84%189432.06%
GOOG241115C001550002024-03-28 11:56AM EDT2024-11-1514.5514.8015.00-0.25-1.69%119533.58%
GOOG241220C001550002024-03-28 1:30PM EDT2024-12-2016.1016.1016.25+0.40+2.55%2646,44933.72%
GOOG250117C001550002024-03-28 11:06AM EDT2025-01-1717.1017.1017.25+0.25+1.48%223,87733.92%
GOOG250321C001550002024-03-28 12:13PM EDT2025-03-2119.6019.5019.80-0.65-3.21%214935.06%
GOOG250620C001550002024-03-27 10:12AM EDT2025-06-2022.2022.7523.100.00-11,90236.26%
GOOG251219C001550002024-03-26 3:24PM EDT2025-12-1928.5428.1028.85-0.19-0.66%126337.92%
GOOG260116C001550002024-03-28 1:00PM EDT2026-01-1629.0528.8029.55+1.10+3.94%880237.98%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240328P001550002024-03-28 1:32PM EDT2024-03-283.012.883.10-0.24-7.19%7464735.45%
GOOG240405P001550002024-03-28 1:03PM EDT2024-04-053.533.453.60-0.37-9.49%7117918.92%
GOOG240412P001550002024-03-28 12:30PM EDT2024-04-124.474.354.45-0.73-14.04%3416221.73%
GOOG240419P001550002024-03-28 1:09PM EDT2024-04-194.814.804.90-0.24-4.75%811,20521.27%
GOOG240426P001550002024-03-26 2:50PM EDT2024-04-266.486.506.650.00-35128.99%
GOOG240503P001550002024-03-28 1:22PM EDT2024-05-037.207.207.30-0.94-11.55%131029.52%
GOOG240517P001550002024-03-28 9:56AM EDT2024-05-178.158.008.15-0.50-5.78%281,14228.93%
GOOG240621P001550002024-03-28 10:41AM EDT2024-06-219.459.009.15-0.10-1.05%8193425.69%
GOOG240719P001550002024-03-28 1:33PM EDT2024-07-199.759.659.80-0.30-2.99%11679724.24%
GOOG240920P001550002024-03-27 10:58AM EDT2024-09-2012.3011.5511.700.00-111,63923.96%
GOOG241018P001550002024-03-28 1:24PM EDT2024-10-1812.2012.1512.30-0.20-1.61%12123.58%
GOOG241115P001550002024-03-27 12:24PM EDT2024-11-1513.9013.2013.400.00-3924.39%
GOOG241220P001550002024-03-26 3:36PM EDT2024-12-2013.9913.8014.000.00-128123.90%
GOOG250117P001550002024-03-26 1:34PM EDT2025-01-1714.2014.3014.45+0.01+0.07%81,06523.56%
GOOG250321P001550002024-03-27 9:30AM EDT2025-03-2115.6315.6015.950.00-54023.89%
GOOG250620P001550002024-03-25 9:30AM EDT2025-06-2017.7117.3017.700.00-24623.94%
GOOG251219P001550002024-01-31 4:46PM EDT2025-12-1923.0623.5527.650.00-19532.76%
GOOG260116P001550002024-03-26 3:38PM EDT2026-01-1620.6320.3521.000.00-49123.83%