U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.17-1.40 (-1.39%)
Al cierre: 04:00PM EDT
99.25 +0.08 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220930C001250002022-09-23 2:47PM EDT2022-09-300.010.000.05-0.03-75.00%350473.83%
GOOG221007C001250002022-09-23 2:06PM EDT2022-10-070.030.000.05-0.02-40.00%119650.00%
GOOG221014C001250002022-09-23 9:30AM EDT2022-10-140.050.000.100.00-111148.83%
GOOG221021C001250002022-09-23 3:58PM EDT2022-10-210.100.050.150.00-318,45244.82%
GOOG221028C001250002022-09-23 1:51PM EDT2022-10-280.190.150.25-0.03-13.64%821843.75%
GOOG221118C001250002022-09-23 3:58PM EDT2022-11-180.420.350.50-0.15-26.32%587,72339.70%
GOOG221216C001250002022-09-23 2:57PM EDT2022-12-160.700.700.80-0.21-23.08%1001,41036.21%
GOOG230120C001250002022-09-23 3:35PM EDT2023-01-201.321.251.35-0.14-9.59%12717,65135.11%
GOOG230217C001250002022-09-23 3:44PM EDT2023-02-171.991.852.00-0.20-9.13%551,27135.77%
GOOG230317C001250002022-09-23 3:36PM EDT2023-03-172.412.252.50-0.44-15.44%292,90435.43%
GOOG230421C001250002022-09-23 1:18PM EDT2023-04-213.102.853.10-0.24-7.19%42735.05%
GOOG230616C001250002022-09-23 11:59AM EDT2023-06-164.214.004.30-0.39-8.48%103,61635.59%
GOOG230915C001250002022-09-23 11:48AM EDT2023-09-156.105.606.10-0.30-4.69%52,81336.03%
GOOG240119C001250002022-09-23 3:56PM EDT2024-01-198.207.808.50-0.80-8.89%1665,00636.69%
GOOG240621C001250002022-09-22 3:11PM EDT2024-06-2112.079.9013.600.00-548141.99%
GOOG250117C001250002022-09-23 2:36PM EDT2025-01-1714.7812.0019.50-1.04-6.57%3032546.23%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220930P001250002022-09-22 9:54AM EDT2022-09-3024.5025.0026.600.00-1035133.40%
GOOG221007P001250002022-09-20 10:55AM EDT2022-10-0722.6024.4026.700.00-2493.51%
GOOG221014P001250002022-09-22 3:48PM EDT2022-10-1423.5024.4026.600.00-3473.05%
GOOG221021P001250002022-09-23 12:47PM EDT2022-10-2126.6925.1026.50+2.09+8.50%1060160.74%
GOOG221028P001250002022-09-23 2:25PM EDT2022-10-2826.6825.1026.80+5.28+24.67%11959.55%
GOOG221118P001250002022-09-21 11:58AM EDT2022-11-1823.3025.2026.800.00-2082046.83%
GOOG221216P001250002022-09-23 3:53PM EDT2022-12-1626.3025.4026.90+3.00+12.88%1062339.16%
GOOG230120P001250002022-09-23 3:13PM EDT2023-01-2027.0026.2026.50+2.10+8.43%1941,61029.08%
GOOG230217P001250002022-09-23 2:01PM EDT2023-02-1727.3026.2026.80+2.50+10.08%2743128.76%
GOOG230317P001250002022-09-23 2:20PM EDT2023-03-1727.7926.4027.30+2.79+11.16%5341,47829.70%
GOOG230616P001250002022-09-23 1:21PM EDT2023-06-1627.5527.1028.00+1.65+6.37%5242,06427.34%
GOOG230915P001250002022-09-22 9:56AM EDT2023-09-1527.0026.2030.200.00-148330.96%
GOOG240119P001250002022-09-23 12:08PM EDT2024-01-1929.3026.3029.30+1.41+5.06%105,83524.17%
GOOG240621P001250002022-09-22 1:20PM EDT2024-06-2129.2027.6034.700.00-4031232.73%
GOOG250117P001250002022-09-15 10:48AM EDT2025-01-1728.0026.2036.000.00-101130.64%