Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:85.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220930C00085000 | 2022-09-23 11:39AM EDT | 2022-09-30 | 13.90 | 13.90 | 14.60 | -2.21 | -13.72% | 3 | 7 | 62.89% |
| GOOG221007C00085000 | 2022-09-23 3:57PM EDT | 2022-10-07 | 14.30 | 14.10 | 14.60 | -4.00 | -21.86% | 10 | 4 | 60.55% |
| GOOG221014C00085000 | 2022-09-23 3:28PM EDT | 2022-10-14 | 14.40 | 14.30 | 15.10 | -1.40 | -8.86% | 7 | 4 | 51.61% |
| GOOG221021C00085000 | 2022-09-20 9:52AM EDT | 2022-10-21 | 18.32 | 14.60 | 15.30 | 0.00 | - | 200 | 180 | 55.91% |
| GOOG221118C00085000 | 2022-09-21 3:52PM EDT | 2022-11-18 | 17.48 | 15.80 | 16.70 | 0.00 | - | 3 | 213 | 53.53% |
| GOOG221216C00085000 | 2022-09-23 2:38PM EDT | 2022-12-16 | 16.40 | 17.10 | 17.70 | -21.33 | -56.53% | 1 | 20 | 50.87% |
| GOOG230120C00085000 | 2022-09-23 3:08PM EDT | 2023-01-20 | 17.90 | 18.10 | 18.40 | -1.57 | -8.06% | 25 | 1,320 | 46.73% |
| GOOG230317C00085000 | 2022-09-22 3:29PM EDT | 2023-03-17 | 19.55 | 19.40 | 20.70 | -1.83 | -8.56% | 6 | 84 | 48.98% |
| GOOG230421C00085000 | 2022-09-14 11:14AM EDT | 2023-04-21 | 26.18 | 19.90 | 23.30 | 0.00 | - | 2 | 3 | 55.08% |
| GOOG230616C00085000 | 2022-09-22 11:39AM EDT | 2023-06-16 | 22.12 | 21.80 | 22.70 | -1.25 | -5.35% | 20 | 108 | 46.80% |
| GOOG230915C00085000 | 2022-09-21 12:10PM EDT | 2023-09-15 | 26.32 | 23.10 | 26.30 | 0.00 | - | 2 | 298 | 51.21% |
| GOOG240119C00085000 | 2022-09-23 2:24PM EDT | 2024-01-19 | 26.06 | 23.30 | 29.20 | -1.84 | -6.59% | 4 | 467 | 51.45% |
| GOOG240621C00085000 | 2022-09-23 3:49PM EDT | 2024-06-21 | 30.00 | 27.40 | 33.00 | -0.50 | -1.64% | 5 | 223 | 53.31% |
| GOOG250117C00085000 | 2022-09-22 10:14AM EDT | 2025-01-17 | 34.05 | 28.00 | 37.00 | 0.00 | - | 1 | 24 | 54.10% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG220930P00085000 | 2022-09-23 3:24PM EDT | 2022-09-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 200 | 58.59% |
| GOOG221007P00085000 | 2022-09-23 3:54PM EDT | 2022-10-07 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 486 | 1,177 | 50.78% |
| GOOG221014P00085000 | 2022-09-23 3:53PM EDT | 2022-10-14 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 112 | 194 | 47.95% |
| GOOG221021P00085000 | 2022-09-23 3:50PM EDT | 2022-10-21 | 0.65 | 0.55 | 0.70 | +0.14 | +27.45% | 408 | 1,629 | 48.05% |
| GOOG221028P00085000 | 2022-09-23 3:22PM EDT | 2022-10-28 | 1.17 | 1.00 | 1.15 | +0.17 | +17.00% | 23 | 76 | 50.12% |
| GOOG221118P00085000 | 2022-09-23 3:55PM EDT | 2022-11-18 | 1.75 | 1.60 | 1.75 | +0.38 | +27.74% | 135 | 901 | 45.95% |
| GOOG221216P00085000 | 2022-09-23 3:43PM EDT | 2022-12-16 | 2.41 | 2.30 | 2.45 | +0.28 | +13.15% | 30 | 4,471 | 42.97% |
| GOOG230120P00085000 | 2022-09-23 3:03PM EDT | 2023-01-20 | 3.10 | 2.90 | 3.10 | +0.55 | +21.57% | 173 | 2,041 | 40.09% |
| GOOG230217P00085000 | 2022-09-23 10:19AM EDT | 2023-02-17 | 3.70 | 3.60 | 3.80 | +0.09 | +2.49% | 10 | 338 | 39.79% |
| GOOG230317P00085000 | 2022-09-23 2:55PM EDT | 2023-03-17 | 4.17 | 4.00 | 4.20 | +0.51 | +13.93% | 38 | 177 | 38.36% |
| GOOG230421P00085000 | 2022-09-23 2:20PM EDT | 2023-04-21 | 4.92 | 4.50 | 4.80 | +0.92 | +23.00% | 30 | 447 | 37.56% |
| GOOG230616P00085000 | 2022-09-23 3:56PM EDT | 2023-06-16 | 5.50 | 5.30 | 5.60 | +0.60 | +12.24% | 36 | 1,385 | 36.32% |
| GOOG230915P00085000 | 2022-09-23 10:46AM EDT | 2023-09-15 | 6.39 | 6.00 | 6.80 | +0.35 | +5.79% | 6 | 2,767 | 35.10% |
| GOOG240119P00085000 | 2022-09-23 12:54PM EDT | 2024-01-19 | 7.64 | 7.20 | 7.70 | +0.54 | +7.61% | 2 | 2,916 | 32.55% |
| GOOG240621P00085000 | 2022-09-23 2:15PM EDT | 2024-06-21 | 9.10 | 8.30 | 11.30 | +0.70 | +8.33% | 2 | 218 | 36.48% |
© 2022 Yahoo. Todos los derechos reservados.
