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:115.00
Llamadaspor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007C00115000 | 2022-10-05 1:33PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 663 | 66.41% |
| GOOG221014C00115000 | 2022-10-05 1:22PM EDT | 2022-10-14 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 71 | 263 | 39.06% |
| GOOG221021C00115000 | 2022-10-05 3:59PM EDT | 2022-10-21 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 119 | 7,527 | 35.74% |
| GOOG221028C00115000 | 2022-10-05 3:59PM EDT | 2022-10-28 | 0.60 | 0.60 | 0.67 | 0.00 | - | 231 | 708 | 40.48% |
| GOOG221104C00115000 | 2022-10-05 1:48PM EDT | 2022-11-04 | 0.77 | 0.79 | 0.89 | -0.08 | -9.41% | 22 | 211 | 38.72% |
| GOOG221111C00115000 | 2022-10-05 2:44PM EDT | 2022-11-11 | 1.04 | 1.02 | 1.18 | -0.01 | -0.95% | 21 | 105 | 38.38% |
| GOOG221118C00115000 | 2022-10-05 3:49PM EDT | 2022-11-18 | 1.34 | 1.24 | 1.37 | +0.01 | +0.75% | 237 | 5,843 | 37.16% |
| GOOG221216C00115000 | 2022-10-05 3:58PM EDT | 2022-12-16 | 2.22 | 2.14 | 2.28 | -0.03 | -1.33% | 281 | 6,053 | 35.71% |
| GOOG230120C00115000 | 2022-10-05 3:58PM EDT | 2023-01-20 | 3.35 | 3.25 | 3.50 | 0.00 | - | 327 | 12,407 | 35.84% |
| GOOG230217C00115000 | 2022-10-05 3:13PM EDT | 2023-02-17 | 4.55 | 4.30 | 4.55 | +0.08 | +1.79% | 50 | 397 | 36.62% |
| GOOG230317C00115000 | 2022-10-05 12:13PM EDT | 2023-03-17 | 4.70 | 5.10 | 5.30 | -0.62 | -11.65% | 1 | 2,095 | 36.29% |
| GOOG230421C00115000 | 2022-10-05 10:23AM EDT | 2023-04-21 | 5.45 | 6.10 | 6.50 | -0.65 | -10.66% | 1 | 272 | 37.15% |
| GOOG230616C00115000 | 2022-10-05 1:46PM EDT | 2023-06-16 | 7.65 | 7.60 | 8.15 | -0.18 | -2.30% | 12 | 3,119 | 37.81% |
| GOOG230915C00115000 | 2022-10-05 1:58PM EDT | 2023-09-15 | 10.02 | 9.65 | 11.15 | +0.12 | +1.21% | 66 | 2,782 | 40.10% |
| GOOG240119C00115000 | 2022-10-05 3:02PM EDT | 2024-01-19 | 13.00 | 11.20 | 15.15 | +0.52 | +4.17% | 27 | 2,261 | 42.97% |
| GOOG240621C00115000 | 2022-10-05 10:47AM EDT | 2024-06-21 | 14.10 | 15.50 | 17.80 | -3.90 | -21.67% | 3 | 688 | 42.27% |
| GOOG250117C00115000 | 2022-10-04 3:56PM EDT | 2025-01-17 | 20.00 | 18.00 | 22.00 | 0.00 | - | 10 | 141 | 43.41% |
Ponepor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007P00115000 | 2022-10-05 1:58PM EDT | 2022-10-07 | 13.50 | 12.65 | 13.10 | -1.95 | -12.62% | 1 | 1 | 87.50% |
| GOOG221014P00115000 | 2022-10-05 3:30PM EDT | 2022-10-14 | 12.65 | 12.70 | 13.10 | -3.85 | -23.33% | 108 | 47 | 53.03% |
| GOOG221021P00115000 | 2022-10-05 3:23PM EDT | 2022-10-21 | 12.56 | 12.45 | 13.85 | -0.19 | -1.49% | 6 | 9,584 | 56.40% |
| GOOG221028P00115000 | 2022-10-03 10:07AM EDT | 2022-10-28 | 16.88 | 13.05 | 13.50 | 0.00 | - | 1 | 49 | 41.36% |
| GOOG221104P00115000 | 2022-10-04 2:47PM EDT | 2022-11-04 | 13.25 | 13.20 | 13.65 | 0.00 | - | 2 | 17 | 38.45% |
| GOOG221111P00115000 | 2022-10-05 10:32AM EDT | 2022-11-11 | 15.64 | - | - | +15.64 | - | - | - | 0.00% |
| GOOG221118P00115000 | 2022-10-05 3:23PM EDT | 2022-11-18 | 13.42 | 13.60 | 14.00 | -0.08 | -0.59% | 7 | 8,230 | 35.62% |
| GOOG221216P00115000 | 2022-10-05 12:45PM EDT | 2022-12-16 | 15.20 | 14.15 | 14.60 | +1.00 | +7.04% | 30 | 2,747 | 32.47% |
| GOOG230120P00115000 | 2022-10-05 10:19AM EDT | 2023-01-20 | 16.79 | 15.00 | 15.35 | +1.74 | +11.56% | 1 | 58,606 | 30.92% |
| GOOG230217P00115000 | 2022-10-05 2:32PM EDT | 2023-02-17 | 16.00 | 15.65 | 16.05 | -3.90 | -19.60% | 3 | 1,461 | 30.86% |
| GOOG230317P00115000 | 2022-10-04 3:08PM EDT | 2023-03-17 | 16.10 | 16.15 | 16.65 | 0.00 | - | 1 | 39,728 | 30.59% |
| GOOG230421P00115000 | 2022-09-28 3:05PM EDT | 2023-04-21 | 18.10 | 16.50 | 17.15 | 0.00 | - | 4 | 108 | 29.60% |
| GOOG230616P00115000 | 2022-10-04 1:09PM EDT | 2023-06-16 | 18.06 | 17.55 | 18.15 | 0.00 | - | 10 | 3,708 | 29.32% |
| GOOG230915P00115000 | 2022-10-04 3:56PM EDT | 2023-09-15 | 18.66 | 17.50 | 19.75 | 0.00 | - | 1 | 1,518 | 29.40% |
| GOOG240119P00115000 | 2022-10-04 3:11PM EDT | 2024-01-19 | 18.95 | 18.05 | 23.00 | 0.00 | - | 40 | 26,604 | 32.33% |
| GOOG240621P00115000 | 2022-10-04 1:22PM EDT | 2024-06-21 | 23.00 | 19.00 | 24.00 | 0.00 | - | 2 | 558 | 29.96% |
| GOOG250117P00115000 | 2022-10-05 1:46PM EDT | 2025-01-17 | 23.60 | 21.00 | 25.50 | +0.35 | +1.51% | 4 | 42 | 28.37% |
© 2022 Yahoo. Todos los derechos reservados.
