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:120.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00120000 | 2023-12-08 2:58PM EST | 2023-12-15 | 16.88 | 15.40 | 19.00 | -1.97 | -10.45% | 105 | 11,524 | 71.39% |
| GOOG231222C00120000 | 2023-12-08 1:06PM EST | 2023-12-22 | 16.82 | 15.55 | 19.50 | -1.78 | -9.57% | 14 | 27 | 57.42% |
| GOOG231229C00120000 | 2023-12-04 10:08AM EST | 2023-12-29 | 11.50 | 15.80 | 19.50 | 0.00 | - | 1 | 23 | 71.73% |
| GOOG240105C00120000 | 2023-12-04 10:08AM EST | 2024-01-05 | 11.80 | 16.00 | 19.65 | 0.00 | - | 1 | 14 | 63.53% |
| GOOG240119C00120000 | 2023-12-08 2:49PM EST | 2024-01-19 | 17.87 | 16.50 | 20.00 | -1.75 | -8.92% | 26 | 9,038 | 54.49% |
| GOOG240216C00120000 | 2023-12-08 12:29PM EST | 2024-02-16 | 19.15 | 18.10 | 19.30 | -1.85 | -8.81% | 15 | 58 | 38.07% |
| GOOG240315C00120000 | 2023-12-08 3:44PM EST | 2024-03-15 | 20.25 | 20.15 | 20.30 | -2.25 | -10.00% | 811 | 4,319 | 37.11% |
| GOOG240419C00120000 | 2023-12-08 2:37PM EST | 2024-04-19 | 21.60 | 19.65 | 21.60 | -1.65 | -7.10% | 28 | 170 | 37.01% |
| GOOG240621C00120000 | 2023-12-07 3:50PM EST | 2024-06-21 | 25.95 | 23.50 | 24.15 | 0.00 | - | 58 | 4,822 | 38.34% |
| GOOG240719C00120000 | 2023-12-07 10:14AM EST | 2024-07-19 | 25.95 | 22.80 | 25.25 | 0.00 | - | 1 | 81 | 38.92% |
| GOOG240920C00120000 | 2023-12-07 3:59PM EST | 2024-09-20 | 28.64 | 24.50 | 28.65 | 0.00 | - | 2 | 3,463 | 42.58% |
| GOOG241220C00120000 | 2023-12-07 11:55AM EST | 2024-12-20 | 29.50 | 29.35 | 31.55 | -1.45 | -4.68% | 1 | 784 | 43.09% |
| GOOG250117C00120000 | 2023-12-08 1:51PM EST | 2025-01-17 | 30.60 | 30.20 | 32.60 | -1.50 | -4.67% | 12 | 2,892 | 43.67% |
| GOOG250620C00120000 | 2023-12-07 1:28PM EST | 2025-06-20 | 34.08 | 32.00 | 35.20 | -1.36 | -3.84% | 1 | 1,097 | 41.56% |
| GOOG251219C00120000 | 2023-12-08 10:40AM EST | 2025-12-19 | 36.30 | 36.00 | 39.45 | -3.70 | -9.25% | 1 | 1,783 | 42.34% |
| GOOG260116C00120000 | 2023-12-08 11:27AM EST | 2026-01-16 | 38.25 | 36.50 | 40.95 | -3.63 | -8.67% | 40 | 199 | 43.73% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00120000 | 2023-12-08 2:47PM EST | 2023-12-15 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1,880 | 14,232 | 50.00% |
| GOOG231222P00120000 | 2023-12-08 9:48AM EST | 2023-12-22 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 18 | 477 | 31.45% |
| GOOG231229P00120000 | 2023-12-08 3:22PM EST | 2023-12-29 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 34 | 278 | 28.61% |
| GOOG240105P00120000 | 2023-12-08 10:20AM EST | 2024-01-05 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 60 | 137 | 27.30% |
| GOOG240112P00120000 | 2023-12-08 3:43PM EST | 2024-01-12 | 0.24 | 0.24 | 0.27 | +0.02 | +9.09% | 59 | 69 | 26.86% |
| GOOG240119P00120000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.35 | 0.35 | 0.38 | +0.01 | +2.94% | 191 | 21,193 | 26.47% |
| GOOG240126P00120000 | 2023-12-07 2:14PM EST | 2024-01-26 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| GOOG240216P00120000 | 2023-12-08 2:12PM EST | 2024-02-16 | 1.26 | 1.26 | 1.32 | +0.13 | +11.50% | 351 | 608 | 29.18% |
| GOOG240315P00120000 | 2023-12-08 3:52PM EST | 2024-03-15 | 1.79 | 1.66 | 1.85 | +0.18 | +11.18% | 59 | 6,629 | 27.83% |
| GOOG240419P00120000 | 2023-12-08 3:32PM EST | 2024-04-19 | 2.44 | 2.45 | 2.90 | +0.28 | +12.96% | 978 | 2,655 | 28.68% |
| GOOG240621P00120000 | 2023-12-08 3:24PM EST | 2024-06-21 | 3.91 | 3.85 | 4.00 | +0.36 | +10.14% | 15 | 2,830 | 27.39% |
| GOOG240719P00120000 | 2023-12-07 10:17AM EST | 2024-07-19 | 4.31 | 3.85 | 4.35 | +0.21 | +5.12% | 1 | 61 | 26.70% |
| GOOG240920P00120000 | 2023-12-07 3:33PM EST | 2024-09-20 | 5.50 | 5.30 | 5.50 | +0.40 | +7.84% | 12 | 2,975 | 26.62% |
| GOOG241220P00120000 | 2023-12-08 11:16AM EST | 2024-12-20 | 6.97 | 6.75 | 7.05 | +0.42 | +6.41% | 9 | 772 | 26.62% |
| GOOG250117P00120000 | 2023-12-08 11:16AM EST | 2025-01-17 | 7.32 | 7.10 | 7.40 | +0.37 | +5.32% | 21 | 2,705 | 26.42% |
| GOOG250620P00120000 | 2023-12-01 11:21AM EST | 2025-06-20 | 10.20 | 8.00 | 9.80 | 0.00 | - | 55 | 998 | 26.71% |
| GOOG251219P00120000 | 2023-12-05 11:47AM EST | 2025-12-19 | 10.60 | 8.55 | 12.30 | -1.36 | -11.37% | 1 | 240 | 26.94% |
| GOOG260116P00120000 | 2023-12-08 2:44PM EST | 2026-01-16 | 11.20 | 9.00 | 12.45 | +0.35 | +3.23% | 6 | 43 | 26.66% |
© 2023 Yahoo. Todos los derechos reservados.