U.S. markets close in 2 hours 22 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
138.29+0.87 (+0.63%)
A partir del 01:38PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240301C001500002024-02-29 1:22PM EST2024-03-010.010.000.01-0.01-50.00%1075,76343.75%
GOOG240308C001500002024-02-29 12:10PM EST2024-03-080.050.050.06-0.02-28.57%4191,47226.66%
GOOG240315C001500002024-02-29 12:51PM EST2024-03-150.210.200.210.00-60721,15825.39%
GOOG240322C001500002024-02-29 1:04PM EST2024-03-220.420.410.43-0.01-2.33%2561,78425.22%
GOOG240328C001500002024-02-29 1:09PM EST2024-03-280.620.590.61+0.06+10.71%1231,04224.81%
GOOG240405C001500002024-02-29 1:19PM EST2024-04-050.850.840.87+0.06+7.59%13041524.56%
GOOG240419C001500002024-02-29 1:17PM EST2024-04-191.451.471.48+0.12+9.02%1,47213,85925.34%
GOOG240517C001500002024-02-29 1:18PM EST2024-05-173.403.353.40+0.25+7.94%4714,51729.61%
GOOG240621C001500002024-02-29 1:13PM EST2024-06-214.484.454.50+0.32+7.69%96213,07328.64%
GOOG240719C001500002024-02-29 1:04PM EST2024-07-195.365.305.40+0.26+5.10%402,06328.49%
GOOG240920C001500002024-02-29 1:00PM EST2024-09-207.827.807.90+0.27+3.58%396,07930.05%
GOOG241018C001500002024-02-29 10:19AM EST2024-10-188.858.658.75+0.49+5.86%211430.16%
GOOG241115C001500002024-02-29 1:00PM EST2024-11-1510.0510.1010.20+0.55+5.79%1125731.67%
GOOG241220C001500002024-02-29 11:41AM EST2024-12-2011.2511.1511.25+0.46+4.26%235,14031.87%
GOOG250117C001500002024-02-29 12:21PM EST2025-01-1712.0512.1012.20+0.40+3.43%10310,68532.31%
GOOG250620C001500002024-02-29 9:37AM EST2025-06-2017.1716.4517.70+0.96+5.92%23,69835.32%
GOOG251219C001500002024-02-29 9:37AM EST2025-12-1921.9020.6022.25+0.90+4.29%121,18336.19%
GOOG260116C001500002024-02-29 10:57AM EST2026-01-1622.5022.3023.35+0.90+4.17%1021,32936.91%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240301P001500002024-02-28 3:53PM EST2024-03-0112.6011.6511.850.00-4,19822253.91%
GOOG240308P001500002024-02-28 3:53PM EST2024-03-0812.5511.7011.900.00-1,7232733.30%
GOOG240315P001500002024-02-29 12:43PM EST2024-03-1512.0011.7011.85-0.67-5.29%183,83823.49%
GOOG240322P001500002024-02-29 1:10PM EST2024-03-2211.8311.7011.95-1.47-11.05%972621.92%
GOOG240328P001500002024-02-29 10:44AM EST2024-03-2812.0011.6512.10-0.53-4.23%368421.97%
GOOG240405P001500002024-02-29 11:59AM EST2024-04-0512.3511.8512.25-0.66-5.07%33221.27%
GOOG240419P001500002024-02-29 12:52PM EST2024-04-1912.5012.2012.40-0.62-4.73%1312,33619.48%
GOOG240517P001500002024-02-29 1:10PM EST2024-05-1713.5813.5513.70-0.52-3.69%541,94623.05%
GOOG240621P001500002024-02-29 10:31AM EST2024-06-2114.0014.1014.40-1.14-7.53%31,21022.00%
GOOG240719P001500002024-02-28 2:44PM EST2024-07-1915.5514.4514.800.00-6451,32921.08%
GOOG240920P001500002024-02-29 1:02PM EST2024-09-2015.9015.8016.05-0.55-3.34%1562,14620.97%
GOOG241018P001500002024-02-27 10:53AM EST2024-10-1815.6116.2016.350.00-211420.41%
GOOG241115P001500002024-02-26 3:46PM EST2024-11-1516.7017.0017.150.00-1721.14%
GOOG241220P001500002024-02-26 12:47PM EST2024-12-2016.9017.5517.750.00-71,94121.14%
GOOG250117P001500002024-02-29 11:24AM EST2025-01-1718.0517.9018.10-0.51-2.75%492,97220.91%
GOOG250620P001500002024-02-23 11:29AM EST2025-06-2017.1019.6021.000.00-20957921.97%
GOOG251219P001500002024-02-28 2:16PM EST2025-12-1922.8621.8523.350.00-19321.91%
GOOG260116P001500002024-02-29 10:11AM EST2026-01-1622.7522.6023.30-0.65-2.78%747121.40%