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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007C00095000 | 2022-10-05 12:02PM EDT | 2022-10-07 | 5.46 | 6.95 | 7.45 | -1.89 | -25.71% | 6 | 299 | 74.22% |
| GOOG221014C00095000 | 2022-10-05 1:24PM EDT | 2022-10-14 | 7.36 | 7.55 | 7.95 | -0.37 | -4.79% | 24 | 118 | 49.95% |
| GOOG221021C00095000 | 2022-10-05 1:18PM EDT | 2022-10-21 | 7.75 | 8.10 | 8.45 | -0.65 | -7.74% | 58 | 322 | 46.14% |
| GOOG221028C00095000 | 2022-10-05 11:00AM EDT | 2022-10-28 | 7.61 | 9.00 | 9.45 | -1.39 | -15.44% | 3 | 84 | 51.07% |
| GOOG221104C00095000 | 2022-10-05 11:46AM EDT | 2022-11-04 | 8.25 | 9.35 | 9.85 | -1.25 | -13.16% | 1 | 5 | 48.85% |
| GOOG221118C00095000 | 2022-10-05 3:26PM EDT | 2022-11-18 | 10.75 | 10.25 | 10.60 | +0.61 | +6.02% | 17 | 1,521 | 46.53% |
| GOOG221216C00095000 | 2022-10-05 9:30AM EDT | 2022-12-16 | 10.68 | 11.35 | 11.85 | -0.62 | -5.49% | 1 | 686 | 44.20% |
| GOOG230120C00095000 | 2022-10-04 1:54PM EDT | 2023-01-20 | 13.00 | 12.75 | 13.35 | 0.00 | - | 37 | 1,283 | 43.76% |
| GOOG230217C00095000 | 2022-10-05 2:10PM EDT | 2023-02-17 | 13.85 | 13.80 | 14.35 | +2.51 | +22.13% | 10 | 44 | 43.36% |
| GOOG230317C00095000 | 2022-10-05 10:39AM EDT | 2023-03-17 | 13.65 | 14.70 | 15.20 | -1.60 | -10.49% | 3 | 439 | 42.85% |
| GOOG230421C00095000 | 2022-09-28 10:16AM EDT | 2023-04-21 | 13.80 | 15.55 | 16.40 | 0.00 | - | 2 | 39 | 43.19% |
| GOOG230616C00095000 | 2022-10-04 10:17AM EDT | 2023-06-16 | 17.50 | 17.50 | 18.05 | 0.00 | - | 15 | 1,094 | 43.35% |
| GOOG230915C00095000 | 2022-10-04 9:57AM EDT | 2023-09-15 | 19.80 | 18.65 | 21.50 | 0.00 | - | 2 | 342 | 46.56% |
| GOOG240119C00095000 | 2022-10-05 2:12PM EDT | 2024-01-19 | 22.64 | 20.00 | 25.00 | +2.24 | +10.98% | 1 | 5,968 | 48.02% |
| GOOG240621C00095000 | 2022-10-05 3:44PM EDT | 2024-06-21 | 25.94 | 23.00 | 28.00 | +2.32 | +9.82% | 41 | 541 | 47.82% |
| GOOG250117C00095000 | 2022-09-30 3:56PM EDT | 2025-01-17 | 26.05 | 27.00 | 31.50 | 0.00 | - | 46 | 106 | 47.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007P00095000 | 2022-10-05 3:57PM EDT | 2022-10-07 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 613 | 1,567 | 54.69% |
| GOOG221014P00095000 | 2022-10-05 3:59PM EDT | 2022-10-14 | 0.51 | 0.49 | 0.54 | -0.05 | -8.93% | 405 | 1,060 | 44.97% |
| GOOG221021P00095000 | 2022-10-05 3:57PM EDT | 2022-10-21 | 1.02 | 0.97 | 1.02 | +0.04 | +4.08% | 346 | 3,385 | 42.65% |
| GOOG221028P00095000 | 2022-10-05 3:30PM EDT | 2022-10-28 | 1.81 | 1.85 | 2.00 | -0.06 | -3.21% | 173 | 1,025 | 48.32% |
| GOOG221104P00095000 | 2022-10-05 1:07PM EDT | 2022-11-04 | 2.35 | 2.16 | 2.31 | +0.26 | +12.44% | 22 | 115 | 45.56% |
| GOOG221111P00095000 | 2022-10-05 3:21PM EDT | 2022-11-11 | 2.42 | 2.52 | 2.69 | +0.01 | +0.41% | 2 | 5 | 44.54% |
| GOOG221118P00095000 | 2022-10-05 3:36PM EDT | 2022-11-18 | 2.75 | 2.82 | 2.91 | -0.06 | -2.14% | 802 | 10,380 | 42.68% |
| GOOG221216P00095000 | 2022-10-05 3:01PM EDT | 2022-12-16 | 3.85 | 3.75 | 3.90 | +0.15 | +4.05% | 49 | 2,093 | 39.67% |
| GOOG230120P00095000 | 2022-10-05 3:54PM EDT | 2023-01-20 | 4.77 | 4.65 | 4.80 | +0.07 | +1.49% | 57 | 10,750 | 37.12% |
| GOOG230217P00095000 | 2022-10-05 12:44PM EDT | 2023-02-17 | 5.90 | 5.45 | 5.65 | +0.50 | +9.26% | 39 | 571 | 36.85% |
| GOOG230317P00095000 | 2022-10-05 1:19PM EDT | 2023-03-17 | 6.25 | 6.05 | 6.20 | -0.70 | -10.07% | 12 | 1,589 | 35.76% |
| GOOG230421P00095000 | 2022-10-05 1:25PM EDT | 2023-04-21 | 6.85 | 6.65 | 6.85 | +0.30 | +4.58% | 9 | 6,560 | 34.80% |
| GOOG230616P00095000 | 2022-10-03 12:02PM EDT | 2023-06-16 | 8.90 | 7.60 | 7.95 | 0.00 | - | 4 | 2,082 | 34.24% |
| GOOG230915P00095000 | 2022-10-03 2:19PM EDT | 2023-09-15 | 9.80 | 8.40 | 10.10 | 0.00 | - | 3 | 771 | 35.24% |
| GOOG240119P00095000 | 2022-10-04 2:25PM EDT | 2024-01-19 | 10.47 | 9.10 | 12.50 | 0.00 | - | 12 | 5,581 | 35.74% |
| GOOG240621P00095000 | 2022-10-04 12:04PM EDT | 2024-06-21 | 12.53 | 10.35 | 14.00 | 0.00 | - | 2 | 1,468 | 34.06% |
| GOOG250117P00095000 | 2022-10-04 10:40AM EDT | 2025-01-17 | 13.18 | 11.15 | 15.50 | 0.00 | - | 3 | 666 | 32.10% |
© 2022 Yahoo. Todos los derechos reservados.
