Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:95.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203C00095000 | 2023-01-27 3:54PM EST | 2023-02-03 | 6.65 | 6.60 | 6.75 | +1.05 | +18.75% | 456 | 2,824 | 65.53% |
| GOOG230210C00095000 | 2023-01-27 3:52PM EST | 2023-02-10 | 6.25 | 6.95 | 7.20 | +0.25 | +4.17% | 753 | 437 | 51.71% |
| GOOG230217C00095000 | 2023-01-27 3:53PM EST | 2023-02-17 | 7.57 | 7.45 | 7.70 | +1.17 | +18.28% | 482 | 10,037 | 47.73% |
| GOOG230224C00095000 | 2023-01-26 3:55PM EST | 2023-02-24 | 6.50 | 6.80 | 7.95 | 0.00 | - | 13 | 264 | 43.56% |
| GOOG230303C00095000 | 2023-01-27 2:28PM EST | 2023-03-03 | 8.10 | 7.55 | 8.85 | +1.00 | +14.08% | 3 | 151 | 47.18% |
| GOOG230310C00095000 | 2023-01-26 2:11PM EST | 2023-03-10 | 7.05 | 6.75 | 9.20 | +7.05 | - | - | 2 | 45.80% |
| GOOG230317C00095000 | 2023-01-27 3:55PM EST | 2023-03-17 | 8.84 | 8.00 | 8.95 | +1.18 | +15.40% | 1,557 | 12,789 | 40.31% |
| GOOG230421C00095000 | 2023-01-27 3:44PM EST | 2023-04-21 | 10.49 | 9.35 | 10.25 | +1.54 | +17.21% | 96 | 2,638 | 38.04% |
| GOOG230616C00095000 | 2023-01-27 2:16PM EST | 2023-06-16 | 12.67 | 12.10 | 12.30 | +1.71 | +15.60% | 15 | 3,806 | 38.26% |
| GOOG230721C00095000 | 2023-01-27 12:34PM EST | 2023-07-21 | 13.17 | 12.30 | 14.15 | +1.17 | +9.75% | 10 | 41 | 41.30% |
| GOOG230915C00095000 | 2023-01-27 2:16PM EST | 2023-09-15 | 15.30 | 14.60 | 15.00 | +2.15 | +16.35% | 6 | 786 | 38.73% |
| GOOG240119C00095000 | 2023-01-27 10:04AM EST | 2024-01-19 | 17.40 | 17.55 | 17.85 | +0.85 | +5.14% | 1 | 6,292 | 38.73% |
| GOOG240621C00095000 | 2023-01-27 1:48PM EST | 2024-06-21 | 21.15 | 20.25 | 22.05 | +2.76 | +15.01% | 2 | 10,837 | 41.76% |
| GOOG250117C00095000 | 2023-01-27 3:41PM EST | 2025-01-17 | 25.15 | 24.40 | 24.80 | +2.55 | +11.28% | 7 | 1,466 | 40.37% |
| GOOG250620C00095000 | 2023-01-27 3:41PM EST | 2025-06-20 | 29.00 | 25.75 | 28.25 | +3.75 | +14.85% | 4 | 40 | 42.65% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230203P00095000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.91 | 0.89 | 0.94 | -0.49 | -35.00% | 2,846 | 2,294 | 64.06% |
| GOOG230210P00095000 | 2023-01-27 3:51PM EST | 2023-02-10 | 1.22 | 1.25 | 1.47 | -0.60 | -32.97% | 225 | 465 | 51.37% |
| GOOG230217P00095000 | 2023-01-27 3:58PM EST | 2023-02-17 | 1.60 | 1.56 | 1.64 | -0.45 | -21.95% | 457 | 14,475 | 43.12% |
| GOOG230224P00095000 | 2023-01-27 3:47PM EST | 2023-02-24 | 1.75 | 1.78 | 2.06 | -0.55 | -23.91% | 62 | 125 | 41.58% |
| GOOG230303P00095000 | 2023-01-27 3:22PM EST | 2023-03-03 | 1.96 | 2.00 | 2.31 | -0.55 | -21.91% | 17 | 78 | 39.34% |
| GOOG230310P00095000 | 2023-01-27 2:54PM EST | 2023-03-10 | 2.12 | 2.21 | 4.45 | +2.12 | - | 12 | 106 | 53.75% |
| GOOG230317P00095000 | 2023-01-27 3:56PM EST | 2023-03-17 | 2.52 | 2.36 | 2.75 | -0.42 | -14.29% | 779 | 13,794 | 36.48% |
| GOOG230421P00095000 | 2023-01-27 3:46PM EST | 2023-04-21 | 3.35 | 3.40 | 3.50 | -0.40 | -10.67% | 143 | 11,525 | 32.06% |
| GOOG230616P00095000 | 2023-01-27 3:04PM EST | 2023-06-16 | 4.55 | 4.75 | 4.90 | -0.72 | -13.66% | 240 | 4,092 | 30.92% |
| GOOG230721P00095000 | 2023-01-27 3:23PM EST | 2023-07-21 | 5.15 | 5.25 | 5.40 | -0.55 | -9.65% | 33 | 412 | 29.57% |
| GOOG230915P00095000 | 2023-01-27 11:53AM EST | 2023-09-15 | 6.11 | 6.15 | 6.30 | -1.19 | -16.30% | 40 | 1,381 | 28.74% |
| GOOG240119P00095000 | 2023-01-27 2:15PM EST | 2024-01-19 | 7.39 | 7.05 | 8.30 | -1.61 | -17.89% | 36 | 6,825 | 28.47% |
| GOOG240621P00095000 | 2023-01-26 3:38PM EST | 2024-06-21 | 9.40 | 8.05 | 10.15 | 0.00 | - | 1 | 1,491 | 27.92% |
| GOOG250117P00095000 | 2023-01-27 1:02PM EST | 2025-01-17 | 10.76 | 9.30 | 11.95 | -0.79 | -6.84% | 4 | 1,706 | 26.88% |
| GOOG250620P00095000 | 2023-01-27 2:05PM EST | 2025-06-20 | 11.99 | 10.45 | 13.55 | -0.16 | -1.32% | 1 | 12 | 27.13% |
© 2023 Yahoo. Todos los derechos reservados.
