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:92.00
Llamadaspor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007C00092000 | 2022-10-05 3:33PM EDT | 2022-10-07 | 10.56 | 9.95 | 10.40 | +3.74 | +54.84% | 1 | 248 | 92.77% |
| GOOG221014C00092000 | 2022-10-05 3:00PM EDT | 2022-10-14 | 10.55 | 10.00 | 10.80 | 0.00 | - | 4 | 26 | 59.23% |
| GOOG221021C00092000 | 2022-10-04 2:55PM EDT | 2022-10-21 | 11.36 | 10.65 | 11.05 | 0.00 | - | 2 | 156 | 49.90% |
| GOOG221028C00092000 | 2022-09-23 11:54AM EDT | 2022-10-28 | 10.20 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 50.24% |
| GOOG221118C00092000 | 2022-08-04 3:00PM EDT | 2022-11-18 | 28.96 | 18.20 | 20.70 | 0.00 | - | 15 | 14 | 102.78% |
| GOOG221216C00092000 | 2022-09-30 3:07PM EDT | 2022-12-16 | 10.50 | 13.45 | 14.10 | 0.00 | - | 1 | 17 | 46.44% |
| GOOG230120C00092000 | 2022-09-30 3:30PM EDT | 2023-01-20 | 11.70 | 14.85 | 15.40 | 0.00 | - | 21 | 536 | 45.06% |
| GOOG230317C00092000 | 2022-10-05 12:01PM EDT | 2023-03-17 | 15.80 | 16.85 | 17.45 | -1.57 | -9.04% | 1 | 52 | 45.14% |
| GOOG230616C00092000 | 2022-09-12 1:01PM EDT | 2023-06-16 | 27.15 | 19.30 | 20.35 | 0.00 | - | 4 | 901 | 45.72% |
| GOOG230915C00092000 | 2022-09-29 2:39PM EDT | 2023-09-15 | 18.60 | 20.65 | 24.00 | 0.00 | - | 2 | 656 | 49.47% |
| GOOG240119C00092000 | 2022-10-04 1:17PM EDT | 2024-01-19 | 23.89 | 22.00 | 27.00 | 0.00 | - | 8 | 1,007 | 49.54% |
| GOOG240621C00092000 | 2022-10-05 9:47AM EDT | 2024-06-21 | 26.26 | 25.00 | 30.00 | +0.83 | +3.26% | 20 | 222 | 49.30% |
Ponepor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007P00092000 | 2022-10-05 2:05PM EDT | 2022-10-07 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 41 | 512 | 65.63% |
| GOOG221014P00092000 | 2022-10-05 2:32PM EDT | 2022-10-14 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 32 | 329 | 48.44% |
| GOOG221021P00092000 | 2022-10-05 3:41PM EDT | 2022-10-21 | 0.55 | 0.57 | 0.61 | -0.06 | -9.84% | 231 | 2,180 | 45.12% |
| GOOG221028P00092000 | 2022-10-05 9:50AM EDT | 2022-10-28 | 1.52 | 1.27 | 1.39 | +0.27 | +21.60% | 3 | 80 | 50.39% |
| GOOG221104P00092000 | 2022-10-05 12:55PM EDT | 2022-11-04 | 1.69 | 1.55 | 1.65 | +0.14 | +9.03% | 17 | 89 | 47.36% |
| GOOG221111P00092000 | 2022-10-05 11:58AM EDT | 2022-11-11 | 2.20 | 1.84 | 2.01 | +0.30 | +15.79% | 1 | 2 | 46.51% |
| GOOG221118P00092000 | 2022-10-05 3:57PM EDT | 2022-11-18 | 2.19 | 2.12 | 2.19 | +0.14 | +6.83% | 468 | 981 | 44.37% |
| GOOG221216P00092000 | 2022-10-05 3:59PM EDT | 2022-12-16 | 3.07 | 2.93 | 3.05 | -1.41 | -31.47% | 25 | 1,072 | 40.82% |
| GOOG230120P00092000 | 2022-10-05 1:54PM EDT | 2023-01-20 | 3.92 | 3.80 | 3.90 | +0.07 | +1.82% | 11 | 21,513 | 38.21% |
| GOOG230317P00092000 | 2022-10-05 12:23PM EDT | 2023-03-17 | 5.10 | 5.05 | 5.25 | -0.05 | -0.97% | 21 | 330 | 36.82% |
| GOOG230616P00092000 | 2022-10-03 12:50PM EDT | 2023-06-16 | 7.70 | 6.65 | 7.05 | 0.00 | - | 1 | 361 | 35.57% |
| GOOG230915P00092000 | 2022-10-05 10:16AM EDT | 2023-09-15 | 8.75 | 6.90 | 8.95 | -0.48 | -5.20% | 3 | 240 | 35.93% |
| GOOG240119P00092000 | 2022-10-05 3:21PM EDT | 2024-01-19 | 9.93 | 8.10 | 11.45 | +1.55 | +18.50% | 317 | 892 | 36.77% |
| GOOG240621P00092000 | 2022-09-08 9:43AM EDT | 2024-06-21 | 8.89 | 9.45 | 13.00 | 0.00 | - | 5 | 22 | 35.15% |
© 2022 Yahoo. Todos los derechos reservados.
