U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.33+1.27 (+0.73%)
Al cierre: 04:00PM EDT
176.30 -0.03 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:175.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240531C001750002024-05-24 3:59PM EDT2024-05-312.582.372.73+0.43+20.00%1,3322,88922.19%
GOOG240607C001750002024-05-24 3:58PM EDT2024-06-073.653.503.65+0.61+20.07%5921,30822.21%
GOOG240614C001750002024-05-24 3:58PM EDT2024-06-144.614.454.65+0.36+8.47%29996224.07%
GOOG240621C001750002024-05-24 3:58PM EDT2024-06-215.125.055.20+0.42+8.94%37313,69823.63%
GOOG240628C001750002024-05-24 3:42PM EDT2024-06-285.905.355.85+0.85+16.83%2522824.12%
GOOG240719C001750002024-05-24 3:50PM EDT2024-07-197.307.257.45+0.62+9.28%1626,98924.87%
GOOG240816C001750002024-05-24 2:35PM EDT2024-08-1610.7810.1510.60+0.88+8.89%2071729.71%
GOOG240920C001750002024-05-24 3:08PM EDT2024-09-2012.3212.1012.40+0.77+6.67%513,21629.45%
GOOG241018C001750002024-05-24 2:33PM EDT2024-10-1813.7512.9013.85+0.60+4.56%3777729.76%
GOOG241115C001750002024-05-24 3:49PM EDT2024-11-1516.1515.6516.20+0.81+5.28%61,23932.14%
GOOG241220C001750002024-05-23 3:50PM EDT2024-12-2017.8417.2517.80+0.84+4.94%12,73232.37%
GOOG250117C001750002024-05-24 2:34PM EDT2025-01-1719.1518.4019.00+0.80+4.36%992,87232.54%
GOOG250321C001750002024-05-24 10:32AM EDT2025-03-2123.2921.4523.05+1.12+5.05%617735.36%
GOOG250620C001750002024-05-24 2:18PM EDT2025-06-2026.0324.6026.15+1.03+4.12%41,27835.31%
GOOG251219C001750002024-05-23 9:59AM EDT2025-12-1933.1731.7033.650.00-141637.90%
GOOG260116C001750002024-05-24 3:18PM EDT2026-01-1633.3733.0034.75+0.82+2.52%193,38038.27%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240531P001750002024-05-24 3:59PM EDT2024-05-311.071.061.11-0.95-47.03%4,1231,57518.85%
GOOG240607P001750002024-05-24 3:59PM EDT2024-06-071.941.512.49-0.91-31.93%45277623.51%
GOOG240614P001750002024-05-24 3:51PM EDT2024-06-142.992.863.05-0.86-22.34%15247322.41%
GOOG240621P001750002024-05-24 3:31PM EDT2024-06-213.313.253.40-0.79-19.27%2155,15321.15%
GOOG240628P001750002024-05-24 3:36PM EDT2024-06-283.753.653.85-0.75-16.67%7823020.97%
GOOG240719P001750002024-05-24 3:41PM EDT2024-07-194.833.854.90-0.70-12.66%13210,87720.37%
GOOG240816P001750002024-05-24 3:22PM EDT2024-08-167.207.157.40-0.95-11.66%151,66624.10%
GOOG240920P001750002024-05-24 2:01PM EDT2024-09-208.358.208.45-0.85-9.24%831,50722.86%
GOOG241018P001750002024-05-24 2:59PM EDT2024-10-189.288.809.25+1.43+18.22%5021922.36%
GOOG241115P001750002024-05-24 3:49PM EDT2024-11-1510.8010.6511.85-0.75-6.49%10058225.89%
GOOG241220P001750002024-05-24 2:35PM EDT2024-12-2011.5011.5011.80-0.95-7.63%534323.52%
GOOG250117P001750002024-05-24 1:02PM EDT2025-01-1712.4012.1013.40-0.65-4.98%33347724.94%
GOOG250321P001750002024-05-24 11:29AM EDT2025-03-2113.8513.6015.25+0.90+6.95%5525.10%
GOOG250620P001750002024-05-24 3:37PM EDT2025-06-2016.1515.0516.50+0.35+2.22%129623.73%
GOOG251219P001750002024-05-21 11:25AM EDT2025-12-1918.1218.8021.950.00-204225.88%
GOOG260116P001750002024-05-22 12:08PM EDT2026-01-1619.5018.8021.450.00-235524.71%