U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.64-1.81 (-1.31%)
Al cierre: 04:00PM EST
136.35 -0.29 (-0.21%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG231215C001200002023-12-08 2:58PM EST2023-12-1516.8815.4019.00-1.97-10.45%10511,52471.39%
GOOG231222C001200002023-12-08 1:06PM EST2023-12-2216.8215.5519.50-1.78-9.57%142757.42%
GOOG231229C001200002023-12-04 10:08AM EST2023-12-2911.5015.8019.500.00-12371.73%
GOOG240105C001200002023-12-04 10:08AM EST2024-01-0511.8016.0019.650.00-11463.53%
GOOG240119C001200002023-12-08 2:49PM EST2024-01-1917.8716.5020.00-1.75-8.92%269,03854.49%
GOOG240216C001200002023-12-08 12:29PM EST2024-02-1619.1518.1019.30-1.85-8.81%155838.07%
GOOG240315C001200002023-12-08 3:44PM EST2024-03-1520.2520.1520.30-2.25-10.00%8114,31937.11%
GOOG240419C001200002023-12-08 2:37PM EST2024-04-1921.6019.6521.60-1.65-7.10%2817037.01%
GOOG240621C001200002023-12-07 3:50PM EST2024-06-2125.9523.5024.150.00-584,82238.34%
GOOG240719C001200002023-12-07 10:14AM EST2024-07-1925.9522.8025.250.00-18138.92%
GOOG240920C001200002023-12-07 3:59PM EST2024-09-2028.6424.5028.650.00-23,46342.58%
GOOG241220C001200002023-12-07 11:55AM EST2024-12-2029.5029.3531.55-1.45-4.68%178443.09%
GOOG250117C001200002023-12-08 1:51PM EST2025-01-1730.6030.2032.60-1.50-4.67%122,89243.67%
GOOG250620C001200002023-12-07 1:28PM EST2025-06-2034.0832.0035.20-1.36-3.84%11,09741.56%
GOOG251219C001200002023-12-08 10:40AM EST2025-12-1936.3036.0039.45-3.70-9.25%11,78342.34%
GOOG260116C001200002023-12-08 11:27AM EST2026-01-1638.2536.5040.95-3.63-8.67%4019943.73%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG231215P001200002023-12-08 2:47PM EST2023-12-150.020.010.200.00-1,88014,23250.00%
GOOG231222P001200002023-12-08 9:48AM EST2023-12-220.050.000.05+0.01+25.00%1847731.45%
GOOG231229P001200002023-12-08 3:22PM EST2023-12-290.080.000.10-0.02-20.00%3427828.61%
GOOG240105P001200002023-12-08 10:20AM EST2024-01-050.170.140.17+0.01+6.25%6013727.30%
GOOG240112P001200002023-12-08 3:43PM EST2024-01-120.240.240.27+0.02+9.09%596926.86%
GOOG240119P001200002023-12-08 3:59PM EST2024-01-190.350.350.38+0.01+2.94%19121,19326.47%
GOOG240126P001200002023-12-07 2:14PM EST2024-01-260.02--0.00---0.00%
GOOG240216P001200002023-12-08 2:12PM EST2024-02-161.261.261.32+0.13+11.50%35160829.18%
GOOG240315P001200002023-12-08 3:52PM EST2024-03-151.791.661.85+0.18+11.18%596,62927.83%
GOOG240419P001200002023-12-08 3:32PM EST2024-04-192.442.452.90+0.28+12.96%9782,65528.68%
GOOG240621P001200002023-12-08 3:24PM EST2024-06-213.913.854.00+0.36+10.14%152,83027.39%
GOOG240719P001200002023-12-07 10:17AM EST2024-07-194.313.854.35+0.21+5.12%16126.70%
GOOG240920P001200002023-12-07 3:33PM EST2024-09-205.505.305.50+0.40+7.84%122,97526.62%
GOOG241220P001200002023-12-08 11:16AM EST2024-12-206.976.757.05+0.42+6.41%977226.62%
GOOG250117P001200002023-12-08 11:16AM EST2025-01-177.327.107.40+0.37+5.32%212,70526.42%
GOOG250620P001200002023-12-01 11:21AM EST2025-06-2010.208.009.800.00-5599826.71%
GOOG251219P001200002023-12-05 11:47AM EST2025-12-1910.608.5512.30-1.36-11.37%124026.94%
GOOG260116P001200002023-12-08 2:44PM EST2026-01-1611.209.0012.45+0.35+3.23%64326.66%