Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:29PM EDT. Mercado abierto.
Golpe:185.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00185000 | 2024-05-09 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,304 | 42.19% |
| GOOG240517C00185000 | 2024-05-09 1:08PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.20 | -0.01 | -5.00% | 430 | 3,003 | 31.15% |
| GOOG240524C00185000 | 2024-05-09 12:52PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.38 | -0.07 | -16.28% | 31 | 508 | 27.05% |
| GOOG240531C00185000 | 2024-05-09 12:20PM EDT | 2024-05-31 | 0.53 | 0.52 | 0.55 | -0.11 | -17.19% | 10 | 1,846 | 24.85% |
| GOOG240607C00185000 | 2024-05-09 1:06PM EDT | 2024-06-07 | 0.79 | 0.77 | 0.80 | -0.12 | -13.19% | 21 | 208 | 24.26% |
| GOOG240614C00185000 | 2024-05-09 12:00PM EDT | 2024-06-14 | 1.07 | 1.07 | 1.15 | -0.17 | -13.71% | 31 | 458 | 24.57% |
| GOOG240621C00185000 | 2024-05-09 12:55PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.34 | -0.22 | -14.47% | 113 | 18,847 | 23.78% |
| GOOG240719C00185000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 2.55 | 2.53 | 2.58 | -0.30 | -10.53% | 65 | 6,408 | 24.16% |
| GOOG240920C00185000 | 2024-05-09 1:08PM EDT | 2024-09-20 | 6.31 | 6.30 | 6.35 | -0.34 | -5.11% | 123 | 3,988 | 28.00% |
| GOOG241018C00185000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 7.55 | 7.50 | 7.60 | -0.35 | -4.43% | 40 | 846 | 28.39% |
| GOOG241115C00185000 | 2024-05-09 12:48PM EDT | 2024-11-15 | 9.50 | 9.55 | 9.70 | -0.36 | -3.65% | 8 | 428 | 30.65% |
| GOOG241220C00185000 | 2024-05-09 12:34PM EDT | 2024-12-20 | 10.87 | 10.95 | 11.10 | -0.38 | -3.38% | 4 | 1,566 | 30.85% |
| GOOG250117C00185000 | 2024-05-09 11:30AM EDT | 2025-01-17 | 12.07 | 12.05 | 12.20 | -0.39 | -3.13% | 25 | 3,633 | 31.06% |
| GOOG250321C00185000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 15.35 | 14.60 | 15.35 | 0.00 | - | 64 | 167 | 32.81% |
| GOOG250620C00185000 | 2024-05-08 3:12PM EDT | 2025-06-20 | 18.95 | 18.30 | 18.65 | 0.00 | - | 9 | 675 | 33.50% |
| GOOG251219C00185000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 23.95 | 24.55 | 25.10 | 0.00 | - | 1 | 385 | 35.29% |
| GOOG260116C00185000 | 2024-05-08 12:57PM EDT | 2026-01-16 | 25.90 | 25.20 | 26.80 | 0.00 | - | 3 | 452 | 36.41% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00185000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 13.70 | 13.35 | 14.00 | 0.00 | - | 8 | 23 | 46.88% |
| GOOG240517P00185000 | 2024-05-07 10:25AM EDT | 2024-05-17 | 13.20 | 13.85 | 14.10 | 0.00 | - | 26 | 78 | 28.42% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 2024-05-24 | 19.00 | 13.75 | 14.20 | 0.00 | - | 1 | 3 | 23.98% |
| GOOG240531P00185000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 17.00 | 14.05 | 14.40 | 0.00 | - | 10 | 25 | 23.22% |
| GOOG240607P00185000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 13.87 | 14.05 | 14.40 | 0.00 | - | 13 | 19 | 20.34% |
| GOOG240621P00185000 | 2024-05-08 9:45AM EDT | 2024-06-21 | 14.76 | 14.45 | 14.70 | 0.00 | - | 1 | 38 | 19.46% |
| GOOG240719P00185000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 17.20 | 15.15 | 15.35 | 0.00 | - | 1 | 62 | 18.78% |
| GOOG240920P00185000 | 2024-04-29 11:29AM EDT | 2024-09-20 | 19.45 | 17.40 | 17.75 | 0.00 | - | 3 | 109 | 21.13% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 19.76 | 18.00 | 18.30 | 0.00 | - | 1 | 113 | 20.61% |
| GOOG241115P00185000 | 2024-05-07 10:25AM EDT | 2024-11-15 | 19.10 | 19.10 | 19.60 | 0.00 | - | 1 | 97 | 21.97% |
| GOOG241220P00185000 | 2024-05-07 12:55PM EDT | 2024-12-20 | 19.25 | 20.00 | 20.25 | 0.00 | - | 1 | 25 | 21.51% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 2025-01-17 | 22.20 | 20.40 | 20.80 | 0.00 | - | 9 | 71 | 21.32% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 20.95 | 23.20 | 0.00 | - | - | 1 | 23.04% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 21.75 | 25.95 | 0.00 | - | 1 | 12 | 24.22% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 26.95 | 28.25 | 0.00 | - | 2 | 100 | 22.83% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 31.00 | 27.30 | 28.15 | 0.00 | - | 12 | 70 | 22.19% |
© 2024 Yahoo. Todos los derechos reservados.