GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:105.00
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00105000 | 2023-05-26 12:48PM EDT | 2023-06-02 | 20.88 | 18.45 | 22.65 | +1.38 | +7.08% | 25 | 551 | 73.05% |
| GOOG230609C00105000 | 2023-05-26 2:52PM EDT | 2023-06-09 | 20.50 | 20.55 | 22.80 | -0.05 | -0.24% | 5 | 220 | 85.11% |
| GOOG230616C00105000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 20.88 | 18.90 | 23.00 | +0.97 | +4.87% | 46 | 14,486 | 53.91% |
| GOOG230623C00105000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 21.10 | 19.10 | 21.15 | +0.33 | +1.59% | 3 | 127 | 50.39% |
| GOOG230630C00105000 | 2023-05-25 3:11PM EDT | 2023-06-30 | 20.20 | 19.35 | 22.35 | 0.00 | - | 5 | 14 | 60.84% |
| GOOG230721C00105000 | 2023-05-26 2:54PM EDT | 2023-07-21 | 21.85 | 20.85 | 23.00 | +0.90 | +4.30% | 73 | 4,528 | 53.37% |
| GOOG230818C00105000 | 2023-05-26 3:18PM EDT | 2023-08-18 | 23.05 | 22.30 | 24.25 | +1.33 | +6.12% | 9 | 3,207 | 51.31% |
| GOOG230915C00105000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 24.15 | 23.65 | 24.70 | +0.18 | +0.75% | 46 | 7,407 | 46.68% |
| GOOG231020C00105000 | 2023-05-26 2:59PM EDT | 2023-10-20 | 24.97 | 24.95 | 26.50 | -0.58 | -2.27% | 4 | 500 | 48.37% |
| GOOG231117C00105000 | 2023-05-26 10:55AM EDT | 2023-11-17 | 26.65 | 24.50 | 27.60 | +2.50 | +10.35% | 2 | 1,971 | 48.42% |
| GOOG231215C00105000 | 2023-05-26 2:19PM EDT | 2023-12-15 | 27.33 | 26.45 | 28.40 | +3.38 | +14.11% | 9 | 236 | 47.66% |
| GOOG240119C00105000 | 2023-05-26 2:07PM EDT | 2024-01-19 | 27.75 | 27.35 | 28.80 | +0.61 | +2.25% | 32 | 4,161 | 45.25% |
| GOOG240315C00105000 | 2023-05-26 2:14PM EDT | 2024-03-15 | 29.35 | 28.45 | 32.00 | +0.32 | +1.10% | 4 | 415 | 49.47% |
| GOOG240621C00105000 | 2023-05-26 1:07PM EDT | 2024-06-21 | 32.32 | 31.75 | 32.50 | +3.67 | +12.81% | 1 | 4,576 | 43.99% |
| GOOG240920C00105000 | 2023-05-22 10:05AM EDT | 2024-09-20 | 34.90 | 32.90 | 36.50 | 0.00 | - | 4 | 1,075 | 47.98% |
| GOOG241220C00105000 | 2023-05-23 12:42PM EDT | 2024-12-20 | 35.00 | 34.50 | 38.50 | 0.00 | - | 1 | 1,040 | 47.81% |
| GOOG250117C00105000 | 2023-05-26 3:02PM EDT | 2025-01-17 | 36.58 | 35.45 | 38.00 | +0.38 | +1.05% | 4 | 1,733 | 45.76% |
| GOOG250620C00105000 | 2023-05-19 10:45AM EDT | 2025-06-20 | 39.25 | 38.15 | 42.50 | 0.00 | - | 2 | 156 | 48.30% |
| GOOG251219C00105000 | 2023-05-25 11:12AM EDT | 2025-12-19 | 45.00 | 42.50 | 45.50 | +2.85 | +6.76% | 1 | 161 | 47.86% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00105000 | 2023-05-26 2:56PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 246 | 713 | 64.06% |
| GOOG230609P00105000 | 2023-05-26 3:07PM EDT | 2023-06-09 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 13 | 529 | 45.51% |
| GOOG230616P00105000 | 2023-05-26 3:36PM EDT | 2023-06-16 | 0.16 | 0.13 | 0.16 | -0.03 | -15.79% | 161 | 16,702 | 42.09% |
| GOOG230623P00105000 | 2023-05-26 3:04PM EDT | 2023-06-23 | 0.22 | 0.00 | 0.22 | -0.19 | -46.34% | 23 | 148 | 38.48% |
| GOOG230630P00105000 | 2023-05-26 1:23PM EDT | 2023-06-30 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 1 | 93 | 37.01% |
| GOOG230721P00105000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 0.66 | 0.65 | 0.68 | -0.14 | -17.50% | 357 | 7,074 | 34.79% |
| GOOG230818P00105000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 1.48 | 1.46 | 1.99 | -0.22 | -12.94% | 129 | 7,408 | 39.45% |
| GOOG230915P00105000 | 2023-05-26 2:59PM EDT | 2023-09-15 | 2.03 | 1.95 | 3.50 | -0.21 | -9.38% | 36 | 6,806 | 42.70% |
| GOOG231020P00105000 | 2023-05-26 3:07PM EDT | 2023-10-20 | 2.62 | 2.55 | 4.75 | -0.14 | -5.07% | 259 | 944 | 42.81% |
| GOOG231117P00105000 | 2023-05-26 3:57PM EDT | 2023-11-17 | 3.25 | 3.20 | 3.30 | -0.35 | -9.72% | 3 | 626 | 33.26% |
| GOOG231215P00105000 | 2023-05-26 12:00PM EDT | 2023-12-15 | 3.65 | 3.60 | 5.85 | -0.15 | -3.95% | 4 | 508 | 40.36% |
| GOOG240119P00105000 | 2023-05-26 3:22PM EDT | 2024-01-19 | 4.10 | 4.00 | 4.15 | -0.17 | -3.98% | 11 | 4,422 | 31.54% |
| GOOG240315P00105000 | 2023-05-26 1:55PM EDT | 2024-03-15 | 5.10 | 4.70 | 5.80 | -0.10 | -1.92% | 35 | 827 | 33.37% |
| GOOG240621P00105000 | 2023-05-26 2:08PM EDT | 2024-06-21 | 6.10 | 5.80 | 6.65 | -0.25 | -3.94% | 1 | 1,447 | 31.03% |
| GOOG240920P00105000 | 2023-05-24 9:42AM EDT | 2024-09-20 | 7.79 | 6.25 | 9.50 | 0.00 | - | 10 | 1,698 | 34.19% |
| GOOG241220P00105000 | 2023-05-26 12:57PM EDT | 2024-12-20 | 8.67 | 6.60 | 10.50 | -0.19 | -2.14% | 60 | 633 | 33.32% |
| GOOG250117P00105000 | 2023-05-26 12:57PM EDT | 2025-01-17 | 9.05 | 7.25 | 11.00 | +0.18 | +2.03% | 60 | 1,204 | 33.48% |
| GOOG250620P00105000 | 2023-05-26 3:33PM EDT | 2025-06-20 | 9.80 | 8.50 | 12.05 | +0.30 | +3.16% | 3 | 186 | 31.65% |
| GOOG251219P00105000 | 2023-05-25 3:33PM EDT | 2025-12-19 | 10.35 | 10.20 | 14.00 | -1.20 | -10.39% | 1 | 153 | 31.35% |
© 2023 Yahoo. Todos los derechos reservados.