U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,444.96+16.67 (+1.17%)
Al cierre: 4:00p.m. EDT

1,444.96 0.00 (0.00 %)
Fuera de horario: 4:32PM EDT

En dinero
Mostrar:ListaCubrir
Golpe:1640.00
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925C016400002020-09-21 10:52AM EDT2020-09-250.050.003.300.00-195136.01%
GOOG201002C016400002020-09-25 11:31AM EDT2020-10-020.370.000.80-0.16-30.19%31,37642.53%
GOOG201009C016400002020-09-25 12:29PM EDT2020-10-090.870.651.45-0.41-32.03%611034.30%
GOOG201016C016400002020-09-25 2:50PM EDT2020-10-162.301.902.750.00-191,94332.04%
GOOG201023C016400002020-09-25 11:47AM EDT2020-10-232.702.006.30-2.70-50.00%31133.84%
GOOG201030C016400002020-09-25 3:06PM EDT2020-10-308.807.1011.500.00-198236.03%
GOOG201120C016400002020-09-25 3:52PM EDT2020-11-2026.0024.4026.60+0.60+2.36%73,10838.53%
GOOG201218C016400002020-09-24 1:54PM EDT2020-12-1835.5034.5037.200.00-65,10136.39%
GOOG210115C016400002020-09-25 3:56PM EDT2021-01-1545.8044.0047.00+4.90+11.98%23,17935.20%
GOOG210219C016400002020-09-25 3:01PM EDT2021-02-1959.4057.9061.30+8.16+15.93%21035.17%
GOOG210319C016400002020-09-25 3:05PM EDT2021-03-1968.1066.2069.80+1.10+1.64%45934.58%
GOOG210618C016400002020-09-21 10:58AM EDT2021-06-1893.8991.0095.100.00-23833.53%
GOOG210716C016400002020-09-11 2:42PM EDT2021-07-16133.3597.60101.800.00-4569233.24%
GOOG210820C016400002020-09-18 11:34AM EDT2021-08-20118.60105.80111.200.00-603133.20%
GOOG220121C016400002020-09-18 11:31AM EDT2022-01-21132.00133.80141.50-18.83-12.48%512032.07%
GOOG220617C016400002020-09-18 11:11AM EDT2022-06-17176.10161.50171.500.00-51132.07%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925P016400002020-09-23 3:28PM EDT2020-09-25222.20191.00197.400.00-120145.68%
GOOG201002P016400002020-09-23 3:28PM EDT2020-10-02226.05191.70200.200.00-1461.27%
GOOG201009P016400002020-09-15 10:17AM EDT2020-10-09212.80194.80200.700.00-1745.79%
GOOG201016P016400002020-09-25 10:26AM EDT2020-10-16216.34195.70201.70-11.39-5.00%11,82139.44%
GOOG201023P016400002020-09-10 3:40PM EDT2020-10-23138.34194.50204.000.00-1237.27%
GOOG201120P016400002020-09-04 10:50AM EDT2020-11-20189.90216.90221.700.00-2738.58%
GOOG201218P016400002020-09-02 2:48PM EDT2020-12-18122.88227.70233.300.00-26236.87%
GOOG210115P016400002020-09-17 11:03AM EDT2021-01-15202.00235.80242.100.00-28535.24%
GOOG210219P016400002020-09-15 10:23AM EDT2021-02-19213.00249.10255.200.00-41634.84%
GOOG210319P016400002020-09-16 11:53AM EDT2021-03-19197.50256.90263.000.00-11434.10%
GOOG210618P016400002020-09-03 3:48PM EDT2021-06-18238.72280.40286.300.00-32232.74%
GOOG210716P016400002020-09-11 2:42PM EDT2021-07-16253.65286.50292.400.00-465132.38%
GOOG210820P016400002020-08-24 11:11AM EDT2021-08-20226.800.000.000.00--00.00%
GOOG220121P016400002020-08-28 1:17PM EDT2022-01-21246.00319.50328.000.00-3430.80%
GOOG220617P016400002020-09-04 3:23PM EDT2022-06-17311.00344.00354.000.00-1230.45%