Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:165.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.50 | 6.35 | 6.50 | -1.10 | -14.47% | 832 | 11,308 | 34.33% |
| GOOG240524C00165000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 7.00 | 6.40 | 7.20 | -1.10 | -13.58% | 36 | 3,389 | 30.64% |
| GOOG240531C00165000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 7.45 | 7.45 | 7.65 | -0.60 | -7.45% | 27 | 3,152 | 28.19% |
| GOOG240607C00165000 | 2024-05-10 2:06PM EDT | 2024-06-07 | 8.55 | 8.00 | 8.30 | -0.37 | -4.15% | 391 | 219 | 28.27% |
| GOOG240614C00165000 | 2024-05-10 1:43PM EDT | 2024-06-14 | 7.35 | 8.50 | 8.70 | -1.90 | -20.54% | 45 | 44 | 27.37% |
| GOOG240621C00165000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.07 | 9.00 | 9.15 | -0.78 | -7.92% | 175 | 14,169 | 27.10% |
| GOOG240719C00165000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 10.89 | 10.80 | 10.95 | -0.86 | -7.32% | 148 | 3,162 | 27.42% |
| GOOG240816C00165000 | 2024-05-10 1:38PM EDT | 2024-08-16 | 13.45 | 13.05 | 14.20 | -0.55 | -3.93% | 25 | 1 | 32.81% |
| GOOG240920C00165000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 15.17 | 15.15 | 15.35 | -0.55 | -3.50% | 91 | 4,562 | 31.07% |
| GOOG241018C00165000 | 2024-05-09 3:24PM EDT | 2024-10-18 | 16.25 | 16.05 | 16.70 | -0.95 | -5.52% | 3 | 1,023 | 31.33% |
| GOOG241115C00165000 | 2024-05-10 10:42AM EDT | 2024-11-15 | 18.20 | 18.50 | 18.85 | -2.40 | -11.65% | 3 | 884 | 33.46% |
| GOOG241220C00165000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 21.00 | 19.95 | 20.30 | 0.00 | - | 2 | 1,925 | 33.55% |
| GOOG250117C00165000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 21.05 | 20.60 | 21.55 | -0.70 | -3.22% | 38 | 9,454 | 33.91% |
| GOOG250321C00165000 | 2024-05-08 3:48PM EDT | 2025-03-21 | 23.50 | 21.95 | 24.50 | -2.04 | -7.99% | 1 | 3,153 | 35.16% |
| GOOG250620C00165000 | 2024-05-10 1:47PM EDT | 2025-06-20 | 26.00 | 27.05 | 27.80 | -1.92 | -6.88% | 7 | 1,894 | 35.74% |
| GOOG251219C00165000 | 2024-05-09 9:36AM EDT | 2025-12-19 | 34.80 | 31.60 | 34.30 | 0.00 | - | 2 | 2,427 | 37.55% |
| GOOG260116C00165000 | 2024-05-10 1:48PM EDT | 2026-01-16 | 31.05 | 32.10 | 35.10 | -3.10 | -9.08% | 3 | 1,984 | 37.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.92 | 0.91 | 0.97 | +0.05 | +5.75% | 6,137 | 5,697 | 31.03% |
| GOOG240524P00165000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.36 | 1.38 | 1.45 | +0.10 | +7.94% | 301 | 810 | 26.51% |
| GOOG240531P00165000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 1.75 | 1.72 | 1.80 | +0.18 | +11.46% | 314 | 494 | 24.23% |
| GOOG240607P00165000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 2.17 | 2.09 | 2.39 | +0.23 | +11.86% | 479 | 304 | 24.60% |
| GOOG240614P00165000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 2.66 | 2.56 | 2.73 | +0.25 | +10.37% | 85 | 124 | 23.82% |
| GOOG240621P00165000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 2.96 | 2.91 | 3.00 | +0.19 | +6.86% | 493 | 2,834 | 23.04% |
| GOOG240628P00165000 | 2024-05-10 2:54PM EDT | 2024-06-28 | 3.30 | 3.20 | 3.35 | -0.10 | -2.94% | 28 | 2 | 22.88% |
| GOOG240719P00165000 | 2024-05-10 2:47PM EDT | 2024-07-19 | 4.14 | 4.05 | 4.15 | +0.24 | +6.15% | 56 | 1,092 | 22.05% |
| GOOG240816P00165000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 6.05 | 6.00 | 6.15 | +0.67 | +12.45% | 108 | 5 | 24.65% |
| GOOG240920P00165000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 7.20 | 7.05 | 7.20 | +0.35 | +5.11% | 4 | 1,920 | 23.84% |
| GOOG241018P00165000 | 2024-05-10 3:05PM EDT | 2024-10-18 | 7.85 | 7.80 | 8.40 | +0.20 | +2.61% | 8 | 292 | 24.44% |
| GOOG241115P00165000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 9.25 | 9.20 | 9.40 | +0.20 | +2.21% | 26 | 479 | 24.68% |
| GOOG241220P00165000 | 2024-05-10 2:40PM EDT | 2024-12-20 | 10.20 | 10.00 | 10.15 | +0.70 | +7.37% | 1,045 | 600 | 24.13% |
| GOOG250117P00165000 | 2024-05-09 10:35AM EDT | 2025-01-17 | 10.65 | 10.35 | 10.75 | -0.10 | -0.93% | 11 | 2,091 | 23.85% |
| GOOG250321P00165000 | 2024-05-10 3:40PM EDT | 2025-03-21 | 12.35 | 11.00 | 13.35 | -1.80 | -12.72% | 68 | 17 | 25.59% |
| GOOG250620P00165000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 14.25 | 13.25 | 15.35 | 0.00 | - | 1 | 295 | 25.42% |
| GOOG251219P00165000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 17.34 | 15.05 | 17.70 | 0.00 | - | 1 | 10 | 23.95% |
| GOOG260116P00165000 | 2024-05-10 11:04AM EDT | 2026-01-16 | 17.95 | 17.60 | 18.85 | +0.51 | +2.92% | 1 | 1,873 | 24.74% |
© 2024 Yahoo. Todos los derechos reservados.