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:125.00
Llamadaspor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00125000 | 2023-12-05 2:04PM EST | 2023-12-08 | 7.15 | 7.35 | 7.55 | +1.20 | +20.17% | 67 | 419 | 37.40% |
| GOOG231215C00125000 | 2023-12-05 2:36PM EST | 2023-12-15 | 7.40 | 7.05 | 8.10 | +1.00 | +15.62% | 23 | 5,273 | 34.79% |
| GOOG231222C00125000 | 2023-12-04 1:29PM EST | 2023-12-22 | 6.24 | 8.10 | 8.25 | 0.00 | - | 1 | 15 | 29.20% |
| GOOG231229C00125000 | 2023-12-04 3:39PM EST | 2023-12-29 | 7.25 | 8.40 | 8.60 | 0.00 | - | 8 | 21 | 28.44% |
| GOOG240105C00125000 | 2023-12-04 10:44AM EST | 2024-01-05 | 6.87 | 8.80 | 9.00 | 0.00 | - | 1 | 2 | 28.57% |
| GOOG240112C00125000 | 2023-12-01 1:03PM EST | 2024-01-12 | 10.27 | 7.90 | 9.35 | 0.00 | - | 2 | 2 | 28.44% |
| GOOG240119C00125000 | 2023-12-05 1:33PM EST | 2024-01-19 | 9.35 | 9.55 | 9.70 | +1.00 | +11.98% | 17 | 15,820 | 28.48% |
| GOOG240216C00125000 | 2023-12-05 12:58PM EST | 2024-02-16 | 11.70 | 11.70 | 11.85 | +1.08 | +10.17% | 15 | 105 | 32.86% |
| GOOG240315C00125000 | 2023-12-05 2:39PM EST | 2024-03-15 | 12.75 | 12.60 | 13.15 | +1.50 | +13.33% | 47 | 2,755 | 33.11% |
| GOOG240419C00125000 | 2023-12-05 3:23PM EST | 2024-04-19 | 14.65 | 14.40 | 14.55 | +1.35 | +10.15% | 17 | 622 | 33.25% |
| GOOG240621C00125000 | 2023-12-05 12:34PM EST | 2024-06-21 | 17.27 | 16.90 | 17.80 | +1.57 | +10.00% | 1 | 4,912 | 36.40% |
| GOOG240920C00125000 | 2023-12-05 11:55AM EST | 2024-09-20 | 20.30 | 20.20 | 22.20 | +1.35 | +7.12% | 10 | 7,132 | 40.06% |
| GOOG241220C00125000 | 2023-12-04 2:19PM EST | 2024-12-20 | 22.70 | 20.60 | 24.85 | +0.75 | +3.42% | 1 | 542 | 40.16% |
| GOOG250117C00125000 | 2023-12-04 1:59PM EST | 2025-01-17 | 22.30 | 23.85 | 24.75 | 0.00 | - | 14 | 2,746 | 38.57% |
| GOOG250620C00125000 | 2023-12-05 9:40AM EST | 2025-06-20 | 27.50 | 25.60 | 28.10 | +0.50 | +1.85% | 1 | 716 | 38.32% |
| GOOG251219C00125000 | 2023-12-01 12:40PM EST | 2025-12-19 | 32.90 | 30.35 | 33.95 | 0.00 | - | 1 | 601 | 41.63% |
| GOOG260116C00125000 | 2023-12-05 1:46PM EST | 2026-01-16 | 32.25 | 31.80 | 34.55 | +1.18 | +3.80% | 1 | 149 | 41.71% |
Ponepor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00125000 | 2023-12-05 3:47PM EST | 2023-12-08 | 0.06 | 0.04 | 0.05 | -0.10 | -62.50% | 224 | 571 | 29.69% |
| GOOG231215P00125000 | 2023-12-05 3:46PM EST | 2023-12-15 | 0.30 | 0.29 | 0.30 | -0.20 | -40.00% | 431 | 8,803 | 26.51% |
| GOOG231222P00125000 | 2023-12-05 3:40PM EST | 2023-12-22 | 0.52 | 0.51 | 0.52 | -0.31 | -37.35% | 78 | 891 | 24.44% |
| GOOG231229P00125000 | 2023-12-05 2:25PM EST | 2023-12-29 | 0.75 | 0.71 | 0.74 | -0.27 | -26.47% | 68 | 234 | 23.44% |
| GOOG240105P00125000 | 2023-12-05 1:46PM EST | 2024-01-05 | 0.92 | 0.93 | 0.95 | -0.37 | -28.68% | 63 | 114 | 22.78% |
| GOOG240112P00125000 | 2023-12-05 3:16PM EST | 2024-01-12 | 1.20 | 1.21 | 1.25 | -0.48 | -28.57% | 25 | 95 | 23.10% |
| GOOG240119P00125000 | 2023-12-05 3:47PM EST | 2024-01-19 | 1.47 | 1.45 | 1.48 | -0.35 | -19.23% | 344 | 13,279 | 22.93% |
| GOOG240216P00125000 | 2023-12-05 3:02PM EST | 2024-02-16 | 3.00 | 3.00 | 3.10 | -0.54 | -15.25% | 116 | 2,371 | 26.39% |
| GOOG240315P00125000 | 2023-12-05 3:49PM EST | 2024-03-15 | 3.73 | 3.70 | 3.80 | -0.52 | -12.24% | 234 | 4,072 | 25.35% |
| GOOG240419P00125000 | 2023-12-05 12:22PM EST | 2024-04-19 | 4.67 | 4.65 | 4.75 | -0.47 | -9.14% | 13 | 2,337 | 25.16% |
| GOOG240621P00125000 | 2023-12-05 11:30AM EST | 2024-06-21 | 6.40 | 6.30 | 6.40 | -0.55 | -7.91% | 11 | 2,296 | 25.44% |
| GOOG240920P00125000 | 2023-12-05 3:24PM EST | 2024-09-20 | 8.00 | 7.95 | 8.15 | -0.75 | -8.57% | 7 | 1,008 | 25.09% |
| GOOG241220P00125000 | 2023-12-04 3:12PM EST | 2024-12-20 | 9.85 | 9.60 | 9.75 | -0.40 | -3.90% | 4 | 1,306 | 25.06% |
| GOOG250117P00125000 | 2023-12-05 3:08PM EST | 2025-01-17 | 9.97 | 9.90 | 10.10 | -0.68 | -6.38% | 1 | 3,023 | 24.85% |
| GOOG250620P00125000 | 2023-11-24 11:16AM EST | 2025-06-20 | 10.65 | 11.75 | 12.75 | 0.00 | - | 11 | 747 | 25.48% |
| GOOG251219P00125000 | 2023-12-05 3:07PM EST | 2025-12-19 | 13.90 | 13.80 | 15.20 | +0.30 | +2.21% | 7 | 580 | 25.59% |
| GOOG260116P00125000 | 2023-12-04 10:24AM EST | 2026-01-16 | 15.00 | 13.90 | 14.50 | 0.00 | - | 1 | 76 | 24.16% |
© 2023 Yahoo. Todos los derechos reservados.