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:150.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00150000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 7.93 | 7.65 | 8.90 | -1.67 | -17.40% | 386 | 1,555 | 57.96% |
| GOOG240503C00150000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 8.30 | 8.75 | 9.00 | -2.39 | -22.36% | 33 | 522 | 47.64% |
| GOOG240510C00150000 | 2024-04-19 2:57PM EDT | 2024-05-10 | 9.10 | 9.25 | 9.55 | -1.82 | -16.67% | 47 | 243 | 42.96% |
| GOOG240517C00150000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 10.33 | 10.05 | 11.00 | -1.67 | -13.92% | 416 | 6,999 | 46.27% |
| GOOG240524C00150000 | 2024-04-19 12:14PM EDT | 2024-05-24 | 10.31 | 10.35 | 11.10 | -1.97 | -16.04% | 40 | 102 | 41.93% |
| GOOG240531C00150000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 11.15 | 10.90 | 11.10 | -1.65 | -12.89% | 7 | 62 | 38.28% |
| GOOG240621C00150000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 12.34 | 12.10 | 12.50 | -1.53 | -11.03% | 684 | 14,147 | 36.99% |
| GOOG240719C00150000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 13.70 | 13.55 | 13.80 | -1.20 | -8.05% | 150 | 1,624 | 35.18% |
| GOOG240920C00150000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 16.86 | 16.85 | 18.60 | -1.70 | -9.16% | 46 | 5,875 | 39.42% |
| GOOG241018C00150000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 17.84 | 18.05 | 18.40 | -1.76 | -8.98% | 13 | 709 | 35.79% |
| GOOG241115C00150000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 20.30 | 19.70 | 20.05 | 0.00 | - | 120 | 271 | 36.95% |
| GOOG241220C00150000 | 2024-04-18 1:42PM EDT | 2024-12-20 | 22.74 | 20.95 | 21.55 | 0.00 | - | 6 | 4,973 | 37.27% |
| GOOG250117C00150000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 21.75 | 21.60 | 22.45 | -1.95 | -8.23% | 64 | 11,888 | 37.04% |
| GOOG250321C00150000 | 2024-04-19 3:41PM EDT | 2025-03-21 | 24.40 | 23.90 | 26.75 | -1.17 | -4.58% | 2 | 236 | 40.90% |
| GOOG250620C00150000 | 2024-04-18 2:04PM EDT | 2025-06-20 | 29.39 | 27.60 | 29.10 | 0.00 | - | 10 | 3,553 | 39.93% |
| GOOG251219C00150000 | 2024-04-18 12:31PM EDT | 2025-12-19 | 34.80 | 32.35 | 33.95 | 0.00 | - | 1 | 2,137 | 39.79% |
| GOOG260116C00150000 | 2024-04-19 3:45PM EDT | 2026-01-16 | 33.83 | 32.10 | 35.00 | -2.01 | -5.61% | 9 | 1,643 | 40.25% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00150000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.27 | 2.21 | 2.32 | +0.37 | +19.47% | 1,788 | 1,460 | 54.10% |
| GOOG240503P00150000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 3.09 | 2.81 | 2.94 | +0.60 | +24.10% | 392 | 509 | 44.54% |
| GOOG240510P00150000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 3.45 | 3.15 | 3.30 | +0.75 | +27.78% | 192 | 855 | 39.06% |
| GOOG240517P00150000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 3.90 | 3.85 | 4.00 | +0.60 | +18.18% | 1,109 | 4,299 | 38.28% |
| GOOG240524P00150000 | 2024-04-19 12:52PM EDT | 2024-05-24 | 4.27 | 4.05 | 4.30 | +0.67 | +18.61% | 22 | 196 | 35.93% |
| GOOG240531P00150000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 4.80 | 4.35 | 4.60 | +0.75 | +18.52% | 7 | 41 | 34.33% |
| GOOG240621P00150000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 5.40 | 5.15 | 5.35 | +0.87 | +19.21% | 85 | 3,767 | 31.14% |
| GOOG240719P00150000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 6.15 | 6.00 | 6.15 | +0.70 | +12.84% | 26 | 1,510 | 28.65% |
| GOOG240920P00150000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 8.27 | 8.15 | 8.30 | +0.92 | +12.52% | 60 | 2,932 | 27.62% |
| GOOG241018P00150000 | 2024-04-19 12:18PM EDT | 2024-10-18 | 9.05 | 8.65 | 8.90 | +0.99 | +12.28% | 4 | 375 | 26.84% |
| GOOG241115P00150000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 9.10 | 9.70 | 10.00 | 0.00 | - | 85 | 192 | 27.42% |
| GOOG241220P00150000 | 2024-04-19 12:33PM EDT | 2024-12-20 | 11.10 | 10.35 | 10.70 | +1.30 | +13.27% | 2 | 1,925 | 26.82% |
| GOOG250117P00150000 | 2024-04-19 12:41PM EDT | 2025-01-17 | 11.23 | 10.95 | 11.15 | +0.88 | +8.50% | 11 | 3,479 | 26.28% |
| GOOG250321P00150000 | 2024-04-19 1:04PM EDT | 2025-03-21 | 12.35 | 10.55 | 12.65 | +1.69 | +15.85% | 10 | 35 | 26.30% |
| GOOG250620P00150000 | 2024-04-19 12:28PM EDT | 2025-06-20 | 14.45 | 13.90 | 15.15 | +2.47 | +20.62% | 1 | 572 | 27.20% |
| GOOG251219P00150000 | 2024-04-18 2:35PM EDT | 2025-12-19 | 15.28 | 14.45 | 18.75 | 0.00 | - | 9 | 121 | 27.44% |
| GOOG260116P00150000 | 2024-04-17 10:49AM EDT | 2026-01-16 | 16.45 | 16.80 | 18.25 | 0.00 | - | 53 | 689 | 26.20% |
© 2024 Yahoo. Todos los derechos reservados.