Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:90.00
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230210C00090000 | 2023-02-03 2:59PM EST | 2023-02-10 | 14.77 | 14.05 | 17.00 | -4.08 | -21.64% | 50 | 157 | 75.68% |
| GOOG230217C00090000 | 2023-02-03 3:17PM EST | 2023-02-17 | 15.33 | 15.30 | 17.70 | -3.92 | -20.36% | 92 | 17,421 | 80.13% |
| GOOG230224C00090000 | 2023-02-03 2:31PM EST | 2023-02-24 | 15.50 | 14.35 | 18.00 | -3.50 | -18.42% | 12 | 41 | 59.38% |
| GOOG230303C00090000 | 2023-02-03 1:39PM EST | 2023-03-03 | 16.25 | 14.50 | 18.05 | -2.30 | -12.40% | 2 | 38 | 53.08% |
| GOOG230310C00090000 | 2023-01-31 2:07PM EST | 2023-03-10 | 11.17 | 14.70 | 18.50 | 0.00 | - | 2 | 4 | 52.00% |
| GOOG230317C00090000 | 2023-02-03 1:37PM EST | 2023-03-17 | 16.62 | 14.90 | 17.45 | -1.72 | -9.38% | 180 | 4,477 | 57.06% |
| GOOG230421C00090000 | 2023-02-03 3:03PM EST | 2023-04-21 | 16.73 | 16.00 | 17.55 | -2.79 | -14.29% | 59 | 5,667 | 42.91% |
| GOOG230616C00090000 | 2023-02-03 3:12PM EST | 2023-06-16 | 19.05 | 19.05 | 19.75 | -2.95 | -13.41% | 195 | 2,630 | 44.54% |
| GOOG230721C00090000 | 2023-02-03 3:48PM EST | 2023-07-21 | 19.80 | 19.55 | 21.00 | -2.35 | -10.61% | 719 | 89 | 45.18% |
| GOOG230915C00090000 | 2023-02-03 2:48PM EST | 2023-09-15 | 21.70 | 20.10 | 22.65 | -1.77 | -7.54% | 10 | 981 | 45.28% |
| GOOG240119C00090000 | 2023-02-03 3:38PM EST | 2024-01-19 | 23.55 | 23.95 | 25.75 | -3.90 | -14.21% | 9 | 15,543 | 45.22% |
| GOOG240621C00090000 | 2023-02-03 3:13PM EST | 2024-06-21 | 27.35 | 25.50 | 28.55 | -2.65 | -8.83% | 1 | 12,620 | 44.34% |
| GOOG250117C00090000 | 2023-02-03 3:35PM EST | 2025-01-17 | 30.80 | 29.80 | 33.45 | -2.70 | -8.06% | 55 | 1,819 | 47.02% |
| GOOG250620C00090000 | 2023-02-03 9:40AM EST | 2025-06-20 | 33.68 | 32.50 | 34.85 | -2.72 | -7.47% | 4 | 756 | 45.18% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230210P00090000 | 2023-02-03 3:56PM EST | 2023-02-10 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 4,320 | 955 | 51.56% |
| GOOG230217P00090000 | 2023-02-03 3:28PM EST | 2023-02-17 | 0.11 | 0.07 | 0.11 | -0.29 | -72.50% | 483 | 21,020 | 43.56% |
| GOOG230224P00090000 | 2023-02-03 3:48PM EST | 2023-02-24 | 0.19 | 0.17 | 0.20 | -0.23 | -54.76% | 322 | 502 | 39.89% |
| GOOG230303P00090000 | 2023-02-03 3:54PM EST | 2023-03-03 | 0.28 | 0.26 | 0.29 | -0.24 | -46.15% | 455 | 599 | 37.40% |
| GOOG230310P00090000 | 2023-02-03 3:22PM EST | 2023-03-10 | 0.41 | 0.37 | 0.42 | -0.18 | -30.51% | 68 | 209 | 36.52% |
| GOOG230317P00090000 | 2023-02-03 3:54PM EST | 2023-03-17 | 0.56 | 0.55 | 0.58 | -0.23 | -29.11% | 631 | 7,377 | 36.28% |
| GOOG230421P00090000 | 2023-02-03 3:26PM EST | 2023-04-21 | 1.22 | 0.90 | 1.24 | -0.11 | -8.27% | 898 | 5,154 | 33.79% |
| GOOG230616P00090000 | 2023-02-03 3:59PM EST | 2023-06-16 | 2.38 | 2.35 | 2.43 | +0.10 | +4.39% | 244 | 5,415 | 33.25% |
| GOOG230721P00090000 | 2023-02-03 3:15PM EST | 2023-07-21 | 2.90 | 2.76 | 2.88 | +0.21 | +7.81% | 235 | 235 | 31.86% |
| GOOG230915P00090000 | 2023-02-03 2:26PM EST | 2023-09-15 | 3.80 | 3.60 | 3.85 | +0.25 | +7.04% | 38 | 2,433 | 31.63% |
| GOOG240119P00090000 | 2023-02-03 2:56PM EST | 2024-01-19 | 5.20 | 4.90 | 5.45 | +0.55 | +11.83% | 435 | 5,140 | 30.32% |
| GOOG240621P00090000 | 2023-02-02 10:57AM EST | 2024-06-21 | 6.09 | 5.45 | 7.20 | 0.00 | - | 9 | 576 | 29.65% |
| GOOG250117P00090000 | 2023-02-03 10:17AM EST | 2025-01-17 | 7.16 | 7.45 | 9.45 | -0.44 | -5.79% | 3 | 2,426 | 29.51% |
| GOOG250620P00090000 | 2023-02-03 2:19PM EST | 2025-06-20 | 8.80 | 7.55 | 10.65 | +0.30 | +3.53% | 7 | 26 | 28.96% |
© 2023 Yahoo. Todos los derechos reservados.
