U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,459.99-35.54 (-2.38%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:1600.00
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925C016000002020-09-18 3:59PM EDT2020-09-251.050.901.50-2.26-68.28%3755,40041.98%
GOOG201002C016000002020-09-18 3:52PM EDT2020-10-022.402.004.50-5.10-68.00%2459836.50%
GOOG201009C016000002020-09-18 3:07PM EDT2020-10-095.203.508.50-7.10-57.72%4935.27%
GOOG201016C016000002020-09-18 3:54PM EDT2020-10-1610.008.1010.20-9.00-47.37%1755,27332.19%
GOOG201023C016000002020-09-18 1:51PM EDT2020-10-2311.9811.0016.90-8.84-42.46%112934.37%
GOOG201030C016000002020-09-18 3:18PM EDT2020-10-3020.0019.5025.90-9.80-32.89%212437.36%
GOOG201120C016000002020-09-18 3:36PM EDT2020-11-2035.7532.0039.30-14.68-29.11%1141,27637.04%
GOOG201218C016000002020-09-18 1:29PM EDT2020-12-1845.4046.1055.00-14.12-23.72%824336.78%
GOOG210115C016000002020-09-18 3:54PM EDT2021-01-1560.0056.0065.00-8.00-11.76%341,10435.37%
GOOG210219C016000002020-09-17 3:05PM EDT2021-02-1979.5071.2080.00-4.40-5.24%51435.25%
GOOG210319C016000002020-09-18 11:21AM EDT2021-03-1982.6280.5089.00-10.38-11.16%673234.68%
GOOG210618C016000002020-09-18 3:14PM EDT2021-06-18108.82107.50117.00-11.24-9.36%129333.98%
GOOG210716C016000002020-09-16 3:17PM EDT2021-07-16155.00114.00123.500.00-114033.60%
GOOG210820C016000002020-09-18 2:04PM EDT2021-08-20124.00123.50133.00-38.00-23.46%41133.52%
GOOG220121C016000002020-09-18 12:16PM EDT2022-01-21162.00155.50165.50-48.00-22.86%4916132.58%
GOOG220617C016000002020-09-17 11:57AM EDT2022-06-17204.80183.00192.500.00-11432.08%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925P016000002020-09-18 2:48PM EDT2020-09-25150.00137.00147.00+37.45+33.27%419760.69%
GOOG201002P016000002020-09-18 10:50AM EDT2020-10-02122.90138.50148.50+20.70+20.25%11043.74%
GOOG201009P016000002020-09-18 1:27PM EDT2020-10-09160.89141.50151.00+82.49+105.22%11038.36%
GOOG201016P016000002020-09-18 12:50PM EDT2020-10-16160.00144.50152.90+36.00+29.03%74,96334.89%
GOOG201023P016000002020-09-15 1:00PM EDT2020-10-2392.74150.00159.500.00-1436.38%
GOOG201120P016000002020-09-16 9:42AM EDT2020-11-20157.05171.50179.300.00-14237.04%
GOOG201218P016000002020-09-11 1:06PM EDT2020-12-18133.60184.00193.500.00-17036.23%
GOOG210115P016000002020-09-18 2:15PM EDT2021-01-15206.00194.00203.00+52.70+34.38%122434.74%
GOOG210219P016000002020-09-10 11:10AM EDT2021-02-19173.80208.00217.000.00-4434.44%
GOOG210319P016000002020-09-14 11:20AM EDT2021-03-19170.20216.50225.500.00-11433.82%
GOOG210618P016000002020-09-14 3:59PM EDT2021-06-18219.14243.00252.500.00-55133.10%
GOOG210716P016000002020-09-08 9:30AM EDT2021-07-16259.59249.00258.500.00-212632.67%
GOOG210820P016000002020-08-24 11:12AM EDT2021-08-20205.70258.00267.500.00--232.55%
GOOG220121P016000002020-08-17 2:07PM EDT2022-01-21261.00257.50267.500.00-2026.95%
GOOG220617P016000002020-09-04 3:59PM EDT2022-06-17290.13311.00321.000.00-3330.62%