U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.95+2.23 (+1.43%)
Al cierre: 04:00PM EDT
158.20 +0.25 (+0.16%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:160.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240426C001600002024-04-22 3:59PM EDT2024-04-263.653.553.65+0.78+27.18%5,1184,19461.33%
GOOG240503C001600002024-04-22 3:58PM EDT2024-05-034.254.254.40+0.55+14.86%5211,62246.64%
GOOG240510C001600002024-04-22 3:08PM EDT2024-05-105.074.755.00+1.12+28.35%17672941.26%
GOOG240517C001600002024-04-22 3:59PM EDT2024-05-175.655.655.80+0.63+12.55%1,0797,67040.05%
GOOG240524C001600002024-04-22 3:57PM EDT2024-05-246.106.106.40+0.50+8.93%29565038.72%
GOOG240531C001600002024-04-22 3:28PM EDT2024-05-316.916.456.80+1.36+24.50%5629037.09%
GOOG240621C001600002024-04-22 3:45PM EDT2024-06-217.807.607.75+0.90+13.04%28114,68033.72%
GOOG240719C001600002024-04-22 3:53PM EDT2024-07-198.989.009.15+0.73+8.85%3093,09332.42%
GOOG240920C001600002024-04-22 3:33PM EDT2024-09-2012.6512.4012.65+1.10+9.52%9118,98233.41%
GOOG241018C001600002024-04-22 2:20PM EDT2024-10-1814.3713.6513.85+1.67+13.15%51,49533.42%
GOOG241115C001600002024-04-22 2:21PM EDT2024-11-1516.1115.4015.60+1.88+13.21%352534.77%
GOOG241220C001600002024-04-22 1:52PM EDT2024-12-2017.3316.7517.00+2.03+13.27%633,38834.91%
GOOG250117C001600002024-04-22 3:56PM EDT2025-01-1717.9817.8018.10+1.28+7.66%9411,07835.09%
GOOG250321C001600002024-04-22 2:59PM EDT2025-03-2120.9520.3520.65+1.12+5.65%122,35035.87%
GOOG250620C001600002024-04-22 2:44PM EDT2025-06-2024.3523.1525.00+1.60+7.03%783,06038.27%
GOOG251219C001600002024-04-19 12:35PM EDT2025-12-1927.6529.3030.100.00-1801,11638.42%
GOOG260116C001600002024-04-22 3:58PM EDT2026-01-1630.3530.1531.10+1.57+5.46%112,09038.80%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240426P001600002024-04-22 3:43PM EDT2024-04-265.355.505.65-1.70-24.11%6551,16560.30%
GOOG240503P001600002024-04-22 3:57PM EDT2024-05-036.156.056.25-1.95-24.07%16338344.90%
GOOG240510P001600002024-04-22 2:46PM EDT2024-05-106.106.406.60-2.40-28.24%22921738.12%
GOOG240517P001600002024-04-22 1:47PM EDT2024-05-177.007.107.30-1.60-18.60%431,62736.77%
GOOG240524P001600002024-04-22 2:41PM EDT2024-05-247.057.407.65-2.84-28.72%1897934.50%
GOOG240531P001600002024-04-22 12:53PM EDT2024-05-317.927.607.85-1.28-13.91%42532.29%
GOOG240621P001600002024-04-22 3:43PM EDT2024-06-218.408.058.60-2.10-20.00%7196029.07%
GOOG240719P001600002024-04-22 1:06PM EDT2024-07-199.349.209.35-1.86-16.61%3745726.48%
GOOG240920P001600002024-04-22 2:26PM EDT2024-09-2010.9511.3511.55-1.97-15.25%242,80525.68%
GOOG241018P001600002024-04-22 2:26PM EDT2024-10-1811.5811.9012.15-1.77-13.26%1314924.95%
GOOG241115P001600002024-04-22 2:05PM EDT2024-11-1512.8513.0513.25-1.70-11.68%842325.53%
GOOG241220P001600002024-04-17 1:11PM EDT2024-12-2014.6013.7514.000.00-2021325.08%
GOOG250117P001600002024-04-22 12:07PM EDT2025-01-1714.1314.2014.90-0.47-3.22%283,17725.41%
GOOG250321P001600002024-04-19 1:58PM EDT2025-03-2115.7013.8516.15-1.05-6.27%131424.97%
GOOG250620P001600002024-04-22 2:44PM EDT2025-06-2017.7516.7017.90+0.13+0.74%318124.72%
GOOG251219P001600002024-04-12 3:57PM EDT2025-12-1919.9519.2520.600.00-125724.03%
GOOG260116P001600002024-04-22 2:39PM EDT2026-01-1620.7019.2521.95-1.35-6.12%925025.13%