U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
132.39+1.76 (+1.35%)
Al cierre: 04:00PM EST
132.48 +0.09 (+0.07%)
Fuera de horario: 04:10PM EST
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG231208C001250002023-12-05 2:04PM EST2023-12-087.157.357.55+1.20+20.17%6741937.40%
GOOG231215C001250002023-12-05 2:36PM EST2023-12-157.407.058.10+1.00+15.62%235,27334.79%
GOOG231222C001250002023-12-04 1:29PM EST2023-12-226.248.108.250.00-11529.20%
GOOG231229C001250002023-12-04 3:39PM EST2023-12-297.258.408.600.00-82128.44%
GOOG240105C001250002023-12-04 10:44AM EST2024-01-056.878.809.000.00-1228.57%
GOOG240112C001250002023-12-01 1:03PM EST2024-01-1210.277.909.350.00-2228.44%
GOOG240119C001250002023-12-05 1:33PM EST2024-01-199.359.559.70+1.00+11.98%1715,82028.48%
GOOG240216C001250002023-12-05 12:58PM EST2024-02-1611.7011.7011.85+1.08+10.17%1510532.86%
GOOG240315C001250002023-12-05 2:39PM EST2024-03-1512.7512.6013.15+1.50+13.33%472,75533.11%
GOOG240419C001250002023-12-05 3:23PM EST2024-04-1914.6514.4014.55+1.35+10.15%1762233.25%
GOOG240621C001250002023-12-05 12:34PM EST2024-06-2117.2716.9017.80+1.57+10.00%14,91236.40%
GOOG240920C001250002023-12-05 11:55AM EST2024-09-2020.3020.2022.20+1.35+7.12%107,13240.06%
GOOG241220C001250002023-12-04 2:19PM EST2024-12-2022.7020.6024.85+0.75+3.42%154240.16%
GOOG250117C001250002023-12-04 1:59PM EST2025-01-1722.3023.8524.750.00-142,74638.57%
GOOG250620C001250002023-12-05 9:40AM EST2025-06-2027.5025.6028.10+0.50+1.85%171638.32%
GOOG251219C001250002023-12-01 12:40PM EST2025-12-1932.9030.3533.950.00-160141.63%
GOOG260116C001250002023-12-05 1:46PM EST2026-01-1632.2531.8034.55+1.18+3.80%114941.71%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG231208P001250002023-12-05 3:47PM EST2023-12-080.060.040.05-0.10-62.50%22457129.69%
GOOG231215P001250002023-12-05 3:46PM EST2023-12-150.300.290.30-0.20-40.00%4318,80326.51%
GOOG231222P001250002023-12-05 3:40PM EST2023-12-220.520.510.52-0.31-37.35%7889124.44%
GOOG231229P001250002023-12-05 2:25PM EST2023-12-290.750.710.74-0.27-26.47%6823423.44%
GOOG240105P001250002023-12-05 1:46PM EST2024-01-050.920.930.95-0.37-28.68%6311422.78%
GOOG240112P001250002023-12-05 3:16PM EST2024-01-121.201.211.25-0.48-28.57%259523.10%
GOOG240119P001250002023-12-05 3:47PM EST2024-01-191.471.451.48-0.35-19.23%34413,27922.93%
GOOG240216P001250002023-12-05 3:02PM EST2024-02-163.003.003.10-0.54-15.25%1162,37126.39%
GOOG240315P001250002023-12-05 3:49PM EST2024-03-153.733.703.80-0.52-12.24%2344,07225.35%
GOOG240419P001250002023-12-05 12:22PM EST2024-04-194.674.654.75-0.47-9.14%132,33725.16%
GOOG240621P001250002023-12-05 11:30AM EST2024-06-216.406.306.40-0.55-7.91%112,29625.44%
GOOG240920P001250002023-12-05 3:24PM EST2024-09-208.007.958.15-0.75-8.57%71,00825.09%
GOOG241220P001250002023-12-04 3:12PM EST2024-12-209.859.609.75-0.40-3.90%41,30625.06%
GOOG250117P001250002023-12-05 3:08PM EST2025-01-179.979.9010.10-0.68-6.38%13,02324.85%
GOOG250620P001250002023-11-24 11:16AM EST2025-06-2010.6511.7512.750.00-1174725.48%
GOOG251219P001250002023-12-05 3:07PM EST2025-12-1913.9013.8015.20+0.30+2.21%758025.59%
GOOG260116P001250002023-12-04 10:24AM EST2026-01-1615.0013.9014.500.00-17624.16%