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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00185000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 583 | 3,131 | 31.74% |
| GOOG240524C00185000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.27 | -0.11 | -31.43% | 81 | 531 | 27.83% |
| GOOG240531C00185000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.41 | 0.38 | 0.43 | -0.11 | -21.15% | 829 | 1,848 | 25.37% |
| GOOG240607C00185000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 0.63 | 0.59 | 0.68 | -0.17 | -21.25% | 129 | 280 | 24.85% |
| GOOG240614C00185000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.89 | 0.88 | 1.00 | -0.19 | -17.59% | 338 | 476 | 25.00% |
| GOOG240621C00185000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.14 | 1.11 | 1.17 | -0.20 | -14.93% | 819 | 18,865 | 24.05% |
| GOOG240719C00185000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 2.30 | 2.27 | 2.34 | -0.28 | -10.85% | 400 | 6,445 | 24.23% |
| GOOG240816C00185000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 4.41 | 4.15 | 4.60 | -0.45 | -9.26% | 66 | 13 | 28.17% |
| GOOG240920C00185000 | 2024-05-10 2:18PM EDT | 2024-09-20 | 6.00 | 5.95 | 6.10 | -0.43 | -6.69% | 266 | 4,115 | 28.22% |
| GOOG241018C00185000 | 2024-05-10 1:49PM EDT | 2024-10-18 | 6.45 | 7.10 | 7.30 | -1.20 | -15.69% | 9 | 881 | 28.50% |
| GOOG241115C00185000 | 2024-05-10 3:41PM EDT | 2024-11-15 | 9.14 | 8.85 | 9.30 | -0.46 | -4.79% | 59 | 458 | 30.59% |
| GOOG241220C00185000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 10.60 | 10.50 | 10.70 | -0.35 | -3.20% | 26 | 1,567 | 30.81% |
| GOOG250117C00185000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 11.07 | 11.40 | 11.75 | -1.08 | -8.89% | 1 | 3,640 | 30.94% |
| GOOG250321C00185000 | 2024-05-09 3:24PM EDT | 2025-03-21 | 15.05 | 13.40 | 15.05 | 0.00 | - | 1 | 166 | 32.97% |
| GOOG250620C00185000 | 2024-05-08 3:12PM EDT | 2025-06-20 | 18.95 | 17.45 | 19.30 | 0.00 | - | 9 | 675 | 34.99% |
| GOOG251219C00185000 | 2024-05-09 2:32PM EDT | 2025-12-19 | 24.60 | 24.05 | 24.55 | 0.00 | - | 1 | 385 | 35.16% |
| GOOG260116C00185000 | 2024-05-08 12:57PM EDT | 2026-01-16 | 24.70 | 24.85 | 25.30 | -1.20 | -4.63% | 6 | 452 | 35.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00185000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 15.67 | 14.00 | 14.95 | +2.47 | +18.71% | 3 | 78 | 38.33% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 19.00 | 14.30 | 15.05 | 0.00 | - | 1 | 3 | 29.35% |
| GOOG240531P00185000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 15.37 | 14.35 | 16.05 | -1.63 | -9.59% | 4 | 25 | 35.66% |
| GOOG240607P00185000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 15.95 | 13.55 | 15.25 | +2.08 | +15.00% | 37 | 19 | 23.32% |
| GOOG240621P00185000 | 2024-05-08 9:45AM EDT | 2024-06-21 | 15.71 | 14.90 | 16.40 | +0.95 | +6.44% | 4 | 38 | 27.47% |
| GOOG240719P00185000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 17.20 | 15.50 | 16.00 | 0.00 | - | 1 | 62 | 19.28% |
| GOOG240920P00185000 | 2024-05-10 10:51AM EDT | 2024-09-20 | 18.32 | 17.85 | 18.15 | -1.13 | -5.81% | 1 | 109 | 20.92% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 19.76 | 18.40 | 18.80 | 0.00 | - | 1 | 113 | 20.71% |
| GOOG241115P00185000 | 2024-05-10 1:56PM EDT | 2024-11-15 | 19.25 | 19.55 | 20.00 | +0.15 | +0.79% | 2 | 97 | 21.88% |
| GOOG241220P00185000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 19.25 | 20.25 | 20.75 | 0.00 | - | 1 | 25 | 21.64% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 2025-01-17 | 22.20 | 20.35 | 21.75 | 0.00 | - | 9 | 71 | 22.31% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 21.90 | 25.00 | 0.00 | - | - | 1 | 25.33% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 23.95 | 26.15 | 0.00 | - | 1 | 12 | 23.96% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 26.35 | 28.00 | 0.00 | - | 2 | 100 | 22.10% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 27.40 | 28.95 | 0.00 | - | 12 | 70 | 22.68% |
© 2024 Yahoo. Todos los derechos reservados.