GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:90.00
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00090000 | 2023-05-26 9:47AM EDT | 2023-06-02 | 34.09 | 33.25 | 34.10 | 0.00 | - | 2 | 27 | 243.36% |
| GOOG230609C00090000 | 2023-05-25 10:12AM EDT | 2023-06-09 | 34.16 | 31.75 | 36.00 | 0.00 | - | 1 | 12 | 126.86% |
| GOOG230616C00090000 | 2023-05-31 3:08PM EDT | 2023-06-16 | 33.83 | 31.90 | 36.45 | -0.47 | -1.37% | 46 | 6,568 | 105.66% |
| GOOG230623C00090000 | 2023-05-30 1:04PM EDT | 2023-06-23 | 33.40 | 32.00 | 36.20 | 0.00 | - | 165 | 982 | 86.13% |
| GOOG230721C00090000 | 2023-05-31 3:55PM EDT | 2023-07-21 | 34.10 | 32.45 | 36.30 | -2.85 | -7.71% | 2 | 0 | 62.52% |
| GOOG230818C00090000 | 2023-05-30 1:30PM EDT | 2023-08-18 | 33.75 | 33.10 | 37.50 | 0.00 | - | 2 | 339 | 60.38% |
| GOOG230915C00090000 | 2023-05-30 10:50AM EDT | 2023-09-15 | 37.00 | 34.30 | 36.90 | 0.00 | - | 4 | 1,604 | 54.30% |
| GOOG231020C00090000 | 2023-05-26 1:35PM EDT | 2023-10-20 | 38.30 | 35.65 | 39.00 | 0.00 | - | 2 | 1,016 | 57.78% |
| GOOG231117C00090000 | 2023-05-31 9:52AM EDT | 2023-11-17 | 37.91 | 35.20 | 39.50 | -0.09 | -0.24% | 2 | 654 | 52.94% |
| GOOG231215C00090000 | 2023-05-23 9:38AM EDT | 2023-12-15 | 38.86 | 35.80 | 40.00 | 0.00 | - | 2 | 660 | 51.65% |
| GOOG240119C00090000 | 2023-05-31 3:12PM EDT | 2024-01-19 | 37.40 | 36.50 | 39.25 | -2.00 | -5.08% | 1 | 15,932 | 53.19% |
| GOOG240315C00090000 | 2023-05-31 9:41AM EDT | 2024-03-15 | 40.42 | 38.15 | 40.10 | -1.20 | -2.88% | 2 | 211 | 50.77% |
| GOOG240621C00090000 | 2023-05-31 2:57PM EDT | 2024-06-21 | 42.27 | 39.80 | 41.85 | +0.24 | +0.57% | 2 | 12,700 | 49.04% |
| GOOG240920C00090000 | 2023-05-23 3:57PM EDT | 2024-09-20 | 43.08 | 40.70 | 44.75 | 0.00 | - | 2 | 898 | 51.52% |
| GOOG241220C00090000 | 2023-05-31 1:15PM EDT | 2024-12-20 | 44.79 | 42.50 | 46.95 | +0.05 | +0.11% | 1 | 167 | 52.23% |
| GOOG250117C00090000 | 2023-05-31 10:27AM EDT | 2025-01-17 | 45.88 | 43.00 | 47.50 | -1.12 | -2.38% | 2 | 1,631 | 52.20% |
| GOOG250620C00090000 | 2023-05-18 2:35PM EDT | 2025-06-20 | 48.00 | 45.50 | 50.00 | 0.00 | - | 1 | 899 | 51.41% |
| GOOG251219C00090000 | 2023-05-22 9:41AM EDT | 2025-12-19 | 51.00 | 48.05 | 52.50 | -1.30 | -2.49% | 1 | 425 | 50.48% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00090000 | 2023-05-31 11:52AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 309 | 153.13% |
| GOOG230609P00090000 | 2023-05-30 11:05AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 160 | 71.88% |
| GOOG230616P00090000 | 2023-05-31 2:36PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 15 | 18,959 | 60.94% |
| GOOG230623P00090000 | 2023-05-30 3:39PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 50.00% |
| GOOG230630P00090000 | 2023-05-24 11:36AM EDT | 2023-06-30 | 0.10 | 0.00 | 0.07 | 0.00 | - | 4 | 0 | 49.61% |
| GOOG230721P00090000 | 2023-05-31 11:55AM EDT | 2023-07-21 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 5 | 6,235 | 42.58% |
| GOOG230818P00090000 | 2023-05-31 3:23PM EDT | 2023-08-18 | 0.37 | 0.38 | 0.42 | -0.03 | -7.50% | 15 | 2,396 | 41.21% |
| GOOG230915P00090000 | 2023-05-31 3:19PM EDT | 2023-09-15 | 0.61 | 0.61 | 0.65 | -0.02 | -3.17% | 3 | 5,992 | 38.87% |
| GOOG231020P00090000 | 2023-05-31 2:24PM EDT | 2023-10-20 | 0.93 | 0.91 | 2.50 | 0.00 | - | 53 | 1,703 | 48.98% |
| GOOG231117P00090000 | 2023-05-31 11:17AM EDT | 2023-11-17 | 1.32 | 1.28 | 1.36 | +0.06 | +4.76% | 3 | 1,697 | 37.15% |
| GOOG231215P00090000 | 2023-05-30 12:28PM EDT | 2023-12-15 | 1.55 | 1.51 | 1.61 | +0.04 | +2.65% | 20 | 300 | 36.12% |
| GOOG240119P00090000 | 2023-05-30 3:54PM EDT | 2024-01-19 | 1.82 | 1.81 | 1.92 | 0.00 | - | 558 | 12,731 | 35.11% |
| GOOG240315P00090000 | 2023-05-31 3:14PM EDT | 2024-03-15 | 2.62 | 2.36 | 2.70 | +0.17 | +6.94% | 10 | 2,317 | 35.24% |
| GOOG240621P00090000 | 2023-05-31 9:53AM EDT | 2024-06-21 | 2.81 | 3.00 | 3.55 | -0.59 | -17.35% | 6 | 4,299 | 33.60% |
| GOOG240920P00090000 | 2023-05-26 12:00PM EDT | 2024-09-20 | 3.95 | 3.75 | 4.60 | 0.00 | - | 2 | 0 | 33.47% |
| GOOG241220P00090000 | 2023-05-31 9:32AM EDT | 2024-12-20 | 4.90 | 4.30 | 7.00 | -1.05 | -17.65% | 1 | 1,082 | 36.88% |
| GOOG250117P00090000 | 2023-05-31 1:08PM EDT | 2025-01-17 | 5.06 | 4.65 | 5.40 | -0.89 | -14.96% | 5 | 6,795 | 32.03% |
| GOOG250620P00090000 | 2023-05-26 3:06PM EDT | 2025-06-20 | 6.42 | 5.40 | 8.25 | 0.00 | - | 1 | 0 | 34.75% |
| GOOG251219P00090000 | 2023-05-30 3:57PM EDT | 2025-12-19 | 7.25 | 6.35 | 9.15 | 0.00 | - | 1 | 59 | 32.86% |
© 2023 Yahoo. Todos los derechos reservados.