U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.17-1.40 (-1.39%)
Al cierre: 04:00PM EDT
99.25 +0.08 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:110.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220930C001100002022-09-23 3:59PM EDT2022-09-300.060.050.10-0.09-60.00%1,8653,88646.19%
GOOG221007C001100002022-09-23 3:57PM EDT2022-10-070.250.200.30-0.15-37.50%24366739.80%
GOOG221014C001100002022-09-23 3:55PM EDT2022-10-140.460.450.60-0.27-36.99%16371438.82%
GOOG221021C001100002022-09-23 3:56PM EDT2022-10-210.750.700.80-0.27-26.47%1,1977,95636.60%
GOOG221028C001100002022-09-23 3:34PM EDT2022-10-281.381.351.45-0.49-26.20%42169040.53%
GOOG221118C001100002022-09-23 3:59PM EDT2022-11-182.252.202.30-0.40-15.09%2763,49338.88%
GOOG221216C001100002022-09-23 3:59PM EDT2022-12-163.203.103.30-0.79-19.80%2834,97237.79%
GOOG230120C001100002022-09-23 3:58PM EDT2023-01-204.304.204.40-0.50-10.42%2428,63337.07%
GOOG230217C001100002022-09-23 3:50PM EDT2023-02-175.305.205.50-0.70-11.67%5736638.00%
GOOG230317C001100002022-09-23 3:51PM EDT2023-03-176.116.006.20-0.75-10.93%1952,85637.48%
GOOG230421C001100002022-09-23 12:56PM EDT2023-04-217.036.907.20-0.57-7.50%1513937.64%
GOOG230616C001100002022-09-23 3:30PM EDT2023-06-168.528.508.80-0.88-9.36%1262,25038.26%
GOOG230915C001100002022-09-23 3:55PM EDT2023-09-1510.7510.1011.00-0.62-5.45%51,02538.67%
GOOG240119C001100002022-09-23 3:59PM EDT2024-01-1913.5013.3014.40-0.90-6.25%1744,18640.72%
GOOG240621C001100002022-09-23 2:45PM EDT2024-06-2116.0016.0018.70-1.39-7.99%578343.70%
GOOG250117C001100002022-09-23 3:38PM EDT2025-01-1720.0016.0021.500.00-106342.58%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220930P001100002022-09-23 3:55PM EDT2022-09-3010.9910.5011.00+1.99+22.11%6571,69551.37%
GOOG221007P001100002022-09-23 3:50PM EDT2022-10-0711.1010.8011.10+2.10+23.33%2717838.77%
GOOG221014P001100002022-09-23 3:31PM EDT2022-10-1411.3510.9011.50+1.28+12.71%426040.19%
GOOG221021P001100002022-09-23 3:58PM EDT2022-10-2111.4511.2011.60+1.85+19.27%5910,67036.16%
GOOG221028P001100002022-09-23 2:38PM EDT2022-10-2812.8911.7012.30+1.69+15.09%27740.75%
GOOG221118P001100002022-09-23 3:31PM EDT2022-11-1812.7512.4012.90+1.65+14.86%467,03737.06%
GOOG221216P001100002022-09-23 3:31PM EDT2022-12-1613.5013.0013.60+1.60+13.45%1163,51634.61%
GOOG230120P001100002022-09-23 3:15PM EDT2023-01-2014.4413.8014.20+2.04+16.45%2738,49232.07%
GOOG230217P001100002022-09-23 11:59AM EDT2023-02-1714.6514.5014.90+0.85+6.16%11,14931.92%
GOOG230317P001100002022-09-23 2:56PM EDT2023-03-1716.0015.0015.30+2.14+15.44%5225,68130.82%
GOOG230421P001100002022-09-22 10:18AM EDT2023-04-2114.5015.4016.400.00-2022732.03%
GOOG230616P001100002022-09-23 2:55PM EDT2023-06-1617.3016.1017.00+1.50+9.49%462,79530.30%
GOOG230915P001100002022-09-15 10:41AM EDT2023-09-1514.7916.1018.500.00-31,37030.09%
GOOG240119P001100002022-09-23 2:35PM EDT2024-01-1919.3015.4019.10+1.40+7.82%2144,89627.21%
GOOG240621P001100002022-09-23 12:40PM EDT2024-06-2120.2918.7023.70+1.49+7.93%49032.55%
GOOG250117P001100002022-09-20 10:57AM EDT2025-01-1720.0017.7026.000.00-202332.05%