U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
152.26+0.32 (+0.21%)
Al cierre: 04:00PM EDT
152.15 -0.11 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:155.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240405C001550002024-03-28 3:59PM EDT2024-04-050.810.660.81-0.04-4.71%5,0552,71320.61%
GOOG240412C001550002024-03-28 3:59PM EDT2024-04-121.841.561.87+0.03+1.66%3691,89824.51%
GOOG240419C001550002024-03-28 3:59PM EDT2024-04-192.312.002.99-0.04-1.70%1,97610,38828.04%
GOOG240426C001550002024-03-28 3:31PM EDT2024-04-264.422.194.50+0.22+5.24%8490733.39%
GOOG240503C001550002024-03-28 3:59PM EDT2024-05-035.154.755.50+0.10+1.98%4911635.25%
GOOG240517C001550002024-03-28 3:39PM EDT2024-05-176.306.006.50+0.05+0.80%5665,76634.38%
GOOG240621C001550002024-03-28 3:41PM EDT2024-06-218.056.608.70+0.55+7.33%24811,19533.88%
GOOG240719C001550002024-03-28 3:26PM EDT2024-07-199.258.1010.20+0.35+3.93%1544,94733.82%
GOOG240920C001550002024-03-28 3:36PM EDT2024-09-2012.419.9014.20+0.76+6.52%86,20036.59%
GOOG241018C001550002024-03-28 10:21AM EDT2024-10-1813.2211.0015.10+0.61+4.84%189435.97%
GOOG241115C001550002024-03-28 2:59PM EDT2024-11-1515.2112.5517.30+0.41+2.77%5419538.28%
GOOG241220C001550002024-03-28 3:00PM EDT2024-12-2016.5014.0518.80+0.80+5.10%3026,44938.59%
GOOG250117C001550002024-03-28 3:49PM EDT2025-01-1717.5015.0018.00+0.65+3.86%1093,87735.24%
GOOG250321C001550002024-03-28 12:13PM EDT2025-03-2119.6018.4022.00-0.65-3.21%214938.68%
GOOG250620C001550002024-03-27 10:12AM EDT2025-06-2022.2016.0023.300.00-11,90236.49%
GOOG251219C001550002024-03-26 3:24PM EDT2025-12-1928.5426.0031.00-0.19-0.66%126340.61%
GOOG260116C001550002024-03-28 1:00PM EDT2026-01-1629.0526.9031.50+1.10+3.94%880240.37%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240405P001550002024-03-28 3:58PM EDT2024-04-053.253.053.40-0.65-16.67%21317918.60%
GOOG240412P001550002024-03-28 3:05PM EDT2024-04-124.252.104.35-0.95-18.27%4216222.27%
GOOG240419P001550002024-03-28 1:09PM EDT2024-04-194.702.775.40-0.35-6.93%971,20525.77%
GOOG240426P001550002024-03-28 2:28PM EDT2024-04-266.454.308.30-0.03-0.46%15139.64%
GOOG240503P001550002024-03-28 3:26PM EDT2024-05-036.954.907.65-1.19-14.62%241032.14%
GOOG240517P001550002024-03-28 3:49PM EDT2024-05-177.807.1010.05-0.85-9.83%471,14238.00%
GOOG240621P001550002024-03-28 3:56PM EDT2024-06-218.986.8511.10-0.57-5.97%14793432.73%
GOOG240719P001550002024-03-28 3:10PM EDT2024-07-199.507.609.70-0.55-5.47%22079724.24%
GOOG240920P001550002024-03-28 3:35PM EDT2024-09-2011.459.4513.80-0.85-6.91%601,63929.15%
GOOG241018P001550002024-03-28 3:00PM EDT2024-10-1811.9510.4014.70-0.45-3.63%72129.06%
GOOG241115P001550002024-03-28 2:16PM EDT2024-11-1513.1510.8515.70-0.75-5.40%1929.32%
GOOG241220P001550002024-03-26 3:36PM EDT2024-12-2013.9912.1016.350.00-128128.58%
GOOG250117P001550002024-03-26 1:34PM EDT2025-01-1714.2013.3518.25+0.01+0.07%81,06530.68%
GOOG250321P001550002024-03-27 9:30AM EDT2025-03-2115.6312.4522.450.00-54034.87%
GOOG250620P001550002024-03-25 9:30AM EDT2025-06-2017.7115.0020.000.00-24627.48%
GOOG251219P001550002024-01-31 4:46PM EDT2025-12-1923.0623.5527.650.00-19532.86%
GOOG260116P001550002024-03-26 3:38PM EDT2026-01-1620.6318.0023.000.00-49126.39%