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:1620.00
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925C016200002020-09-18 3:19PM EDT2020-09-250.590.001.15-1.16-66.29%98344.29%
GOOG201002C016200002020-09-18 10:23AM EDT2020-10-022.000.905.00-12.60-86.30%83241.15%
GOOG201009C016200002020-09-18 3:27PM EDT2020-10-093.451.506.50-6.25-64.43%93235.59%
GOOG201016C016200002020-09-18 2:27PM EDT2020-10-166.755.808.10-5.45-44.67%142,06532.62%
GOOG201023C016200002020-09-18 12:27PM EDT2020-10-2311.408.5013.00-18.30-61.62%21133.79%
GOOG201120C016200002020-09-18 3:36PM EDT2020-11-2032.0032.3037.70-12.00-27.27%166,11438.59%
GOOG201218C016200002020-09-18 11:13AM EDT2020-12-1848.0040.2048.80-4.30-8.22%437736.44%
GOOG210115C016200002020-09-18 9:48AM EDT2021-01-1558.5050.3058.50-10.80-15.58%693235.07%
GOOG210219C016200002020-09-14 3:04PM EDT2021-02-1999.9564.4073.000.00-24934.93%
GOOG210319C016200002020-09-18 1:07PM EDT2021-03-1976.2373.5082.00-29.97-28.22%12034.43%
GOOG210618C016200002020-09-18 1:07PM EDT2021-06-18102.73100.50110.00-41.17-28.61%15933.84%
GOOG210716C016200002020-09-11 2:47PM EDT2021-07-16141.34107.00116.000.00-370333.38%
GOOG210820C016200002020-08-27 11:11AM EDT2021-08-20230.51116.50126.000.00-2133.41%
GOOG220121C016200002020-09-18 1:40PM EDT2022-01-21146.50148.00158.00-56.50-27.83%932632.44%
GOOG220617C016200002020-09-03 11:52AM EDT2022-06-17185.50175.50185.00-14.50-7.25%1531.96%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925P016200002020-09-16 10:18AM EDT2020-09-25168.28156.50166.50+82.39+95.93%109164.95%
GOOG201002P016200002020-09-11 1:56PM EDT2020-10-02168.58158.00168.00+47.57+39.31%102346.84%
GOOG201009P016200002020-09-04 1:16PM EDT2020-10-09115.90159.50169.000.00-161639.12%
GOOG201016P016200002020-09-08 10:40AM EDT2020-10-16127.91163.00172.500.00-22,01637.42%
GOOG201120P016200002020-09-10 2:55PM EDT2020-11-20154.20190.20198.500.00-14738.99%
GOOG201218P016200002020-09-11 1:06PM EDT2020-12-18176.65198.50208.000.00-182836.14%
GOOG210115P016200002020-09-11 2:38PM EDT2021-01-15159.60209.10217.000.00-57734.59%
GOOG210219P016200002020-09-01 12:23PM EDT2021-02-19154.20221.50230.500.00-5834.24%
GOOG210319P016200002020-09-14 3:13PM EDT2021-03-19199.40230.20239.000.00-21133.68%
GOOG210618P016200002020-09-16 1:46PM EDT2021-06-18220.00256.00265.500.00-2432.95%
GOOG210716P016200002020-09-03 3:57PM EDT2021-07-16228.79262.00271.000.00--032.44%
GOOG210820P016200002020-09-03 3:57PM EDT2021-08-20239.34270.50280.000.00-21032.34%
GOOG220121P016200002020-09-03 3:52PM EDT2022-01-21280.66299.00309.000.00--131.12%
GOOG220617P016200002020-09-04 3:59PM EDT2022-06-17300.89323.00333.000.00-1130.43%