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:125.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220930C00125000 | 2022-09-23 2:47PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 504 | 73.83% |
| GOOG221007C00125000 | 2022-09-23 2:06PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 196 | 50.00% |
| GOOG221014C00125000 | 2022-09-23 9:30AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 48.83% |
| GOOG221021C00125000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 31 | 8,452 | 44.82% |
| GOOG221028C00125000 | 2022-09-23 1:51PM EDT | 2022-10-28 | 0.19 | 0.15 | 0.25 | -0.03 | -13.64% | 8 | 218 | 43.75% |
| GOOG221118C00125000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 0.42 | 0.35 | 0.50 | -0.15 | -26.32% | 58 | 7,723 | 39.70% |
| GOOG221216C00125000 | 2022-09-23 2:57PM EDT | 2022-12-16 | 0.70 | 0.70 | 0.80 | -0.21 | -23.08% | 100 | 1,410 | 36.21% |
| GOOG230120C00125000 | 2022-09-23 3:35PM EDT | 2023-01-20 | 1.32 | 1.25 | 1.35 | -0.14 | -9.59% | 127 | 17,651 | 35.11% |
| GOOG230217C00125000 | 2022-09-23 3:44PM EDT | 2023-02-17 | 1.99 | 1.85 | 2.00 | -0.20 | -9.13% | 55 | 1,271 | 35.77% |
| GOOG230317C00125000 | 2022-09-23 3:36PM EDT | 2023-03-17 | 2.41 | 2.25 | 2.50 | -0.44 | -15.44% | 29 | 2,904 | 35.43% |
| GOOG230421C00125000 | 2022-09-23 1:18PM EDT | 2023-04-21 | 3.10 | 2.85 | 3.10 | -0.24 | -7.19% | 4 | 27 | 35.05% |
| GOOG230616C00125000 | 2022-09-23 11:59AM EDT | 2023-06-16 | 4.21 | 4.00 | 4.30 | -0.39 | -8.48% | 10 | 3,616 | 35.59% |
| GOOG230915C00125000 | 2022-09-23 11:48AM EDT | 2023-09-15 | 6.10 | 5.60 | 6.10 | -0.30 | -4.69% | 5 | 2,813 | 36.03% |
| GOOG240119C00125000 | 2022-09-23 3:56PM EDT | 2024-01-19 | 8.20 | 7.80 | 8.50 | -0.80 | -8.89% | 166 | 5,006 | 36.69% |
| GOOG240621C00125000 | 2022-09-22 3:11PM EDT | 2024-06-21 | 12.07 | 9.90 | 13.60 | 0.00 | - | 5 | 481 | 41.99% |
| GOOG250117C00125000 | 2022-09-23 2:36PM EDT | 2025-01-17 | 14.78 | 12.00 | 19.50 | -1.04 | -6.57% | 303 | 25 | 46.23% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220930P00125000 | 2022-09-22 9:54AM EDT | 2022-09-30 | 24.50 | 25.00 | 26.60 | 0.00 | - | 10 | 35 | 133.40% |
| GOOG221007P00125000 | 2022-09-20 10:55AM EDT | 2022-10-07 | 22.60 | 24.40 | 26.70 | 0.00 | - | 2 | 4 | 93.51% |
| GOOG221014P00125000 | 2022-09-22 3:48PM EDT | 2022-10-14 | 23.50 | 24.40 | 26.60 | 0.00 | - | 3 | 4 | 73.05% |
| GOOG221021P00125000 | 2022-09-23 12:47PM EDT | 2022-10-21 | 26.69 | 25.10 | 26.50 | +2.09 | +8.50% | 10 | 601 | 60.74% |
| GOOG221028P00125000 | 2022-09-23 2:25PM EDT | 2022-10-28 | 26.68 | 25.10 | 26.80 | +5.28 | +24.67% | 1 | 19 | 59.55% |
| GOOG221118P00125000 | 2022-09-21 11:58AM EDT | 2022-11-18 | 23.30 | 25.20 | 26.80 | 0.00 | - | 20 | 820 | 46.83% |
| GOOG221216P00125000 | 2022-09-23 3:53PM EDT | 2022-12-16 | 26.30 | 25.40 | 26.90 | +3.00 | +12.88% | 10 | 623 | 39.16% |
| GOOG230120P00125000 | 2022-09-23 3:13PM EDT | 2023-01-20 | 27.00 | 26.20 | 26.50 | +2.10 | +8.43% | 19 | 41,610 | 29.08% |
| GOOG230217P00125000 | 2022-09-23 2:01PM EDT | 2023-02-17 | 27.30 | 26.20 | 26.80 | +2.50 | +10.08% | 27 | 431 | 28.76% |
| GOOG230317P00125000 | 2022-09-23 2:20PM EDT | 2023-03-17 | 27.79 | 26.40 | 27.30 | +2.79 | +11.16% | 53 | 41,478 | 29.70% |
| GOOG230616P00125000 | 2022-09-23 1:21PM EDT | 2023-06-16 | 27.55 | 27.10 | 28.00 | +1.65 | +6.37% | 52 | 42,064 | 27.34% |
| GOOG230915P00125000 | 2022-09-22 9:56AM EDT | 2023-09-15 | 27.00 | 26.20 | 30.20 | 0.00 | - | 1 | 483 | 30.96% |
| GOOG240119P00125000 | 2022-09-23 12:08PM EDT | 2024-01-19 | 29.30 | 26.30 | 29.30 | +1.41 | +5.06% | 10 | 5,835 | 24.17% |
| GOOG240621P00125000 | 2022-09-22 1:20PM EDT | 2024-06-21 | 29.20 | 27.60 | 34.70 | 0.00 | - | 40 | 312 | 32.73% |
| GOOG250117P00125000 | 2022-09-15 10:48AM EDT | 2025-01-17 | 28.00 | 26.20 | 36.00 | 0.00 | - | 10 | 11 | 30.64% |
© 2022 Yahoo. Todos los derechos reservados.
