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
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00125000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 45.43 | 44.60 | 46.20 | +0.23 | +0.51% | 5 | 738 | 102.73% |
| GOOG240524C00125000 | 2024-05-08 12:15PM EDT | 2024-05-24 | 47.16 | 43.00 | 47.60 | 0.00 | - | - | 5 | 54.69% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 2024-06-07 | 49.82 | 43.50 | 47.85 | 0.00 | - | 9 | 9 | 62.84% |
| GOOG240621C00125000 | 2024-05-09 9:41AM EDT | 2024-06-21 | 45.40 | 44.70 | 47.90 | -1.27 | -2.72% | 2 | 5,234 | 62.74% |
| GOOG240719C00125000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 47.78 | 44.20 | 48.55 | 0.00 | - | 1 | 461 | 67.44% |
| GOOG240920C00125000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 49.29 | 45.55 | 50.00 | 0.00 | - | 3 | 6,855 | 55.68% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 46.50 | 50.85 | 0.00 | - | 1 | 532 | 53.93% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 48.40 | 50.90 | 0.00 | - | 1 | 92 | 49.95% |
| GOOG241220C00125000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 50.83 | 49.25 | 51.70 | 0.00 | - | 4 | 806 | 48.41% |
| GOOG250117C00125000 | 2024-05-08 11:12AM EDT | 2025-01-17 | 52.55 | 50.00 | 51.50 | 0.00 | - | 20 | 3,339 | 45.05% |
| GOOG250321C00125000 | 2024-05-07 12:02PM EDT | 2025-03-21 | 55.27 | 51.35 | 55.50 | 0.00 | - | 1 | 46 | 50.23% |
| GOOG250620C00125000 | 2024-05-10 11:53AM EDT | 2025-06-20 | 54.25 | 54.75 | 57.20 | -2.02 | -3.59% | 2 | 632 | 47.74% |
| GOOG251219C00125000 | 2024-05-03 2:53PM EDT | 2025-12-19 | 57.05 | 58.20 | 59.85 | 0.00 | - | 3 | 498 | 44.06% |
| GOOG260116C00125000 | 2024-05-10 2:59PM EDT | 2026-01-16 | 60.00 | 59.00 | 62.50 | -2.25 | -3.61% | 10 | 849 | 47.26% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00125000 | 2024-05-10 1:23PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 39 | 4,859 | 81.25% |
| GOOG240524P00125000 | 2024-05-07 1:36PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 114 | 60.55% |
| GOOG240531P00125000 | 2024-05-10 11:41AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 3 | 137 | 52.15% |
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | -0.60 | -92.31% | 7 | 5 | 47.46% |
| GOOG240614P00125000 | 2024-05-09 9:51AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.17 | 0.00 | - | 2 | 2 | 49.02% |
| GOOG240621P00125000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 3 | 9,981 | 42.97% |
| GOOG240719P00125000 | 2024-05-09 12:15PM EDT | 2024-07-19 | 0.21 | 0.17 | 0.21 | +0.03 | +16.67% | 1 | 1,743 | 35.84% |
| GOOG240920P00125000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.69 | +0.03 | +4.84% | 6 | 4,418 | 32.40% |
| GOOG241018P00125000 | 2024-05-10 9:58AM EDT | 2024-10-18 | 0.82 | 0.78 | 0.85 | -0.02 | -2.38% | 13 | 588 | 30.81% |
| GOOG241115P00125000 | 2024-05-10 1:59PM EDT | 2024-11-15 | 1.20 | 1.21 | 1.29 | -0.04 | -3.23% | 145 | 105 | 31.41% |
| GOOG241220P00125000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 1.50 | 1.47 | 1.53 | +0.02 | +1.35% | 5 | 3,871 | 30.15% |
| GOOG250117P00125000 | 2024-05-10 12:32PM EDT | 2025-01-17 | 1.70 | 1.66 | 1.79 | -0.10 | -5.56% | 64 | 5,288 | 29.65% |
| GOOG250321P00125000 | 2024-05-10 1:33PM EDT | 2025-03-21 | 2.56 | 2.33 | 2.55 | +0.12 | +4.92% | 17 | 6,280 | 29.41% |
| GOOG250620P00125000 | 2024-05-09 1:25PM EDT | 2025-06-20 | 3.45 | 2.34 | 3.95 | 0.00 | - | 1 | 1,064 | 29.91% |
| GOOG251219P00125000 | 2024-05-10 2:15PM EDT | 2025-12-19 | 5.30 | 4.40 | 6.55 | 0.00 | - | 1 | 598 | 30.17% |
| GOOG260116P00125000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 6.12 | 5.60 | 7.90 | 0.00 | - | 5 | 612 | 31.93% |
© 2024 Yahoo. Todos los derechos reservados.