GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Golpe:95.00
Llamadaspor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00095000 | 2023-06-09 3:17PM EDT | 2023-06-16 | 29.50 | 26.80 | 29.50 | +0.53 | +1.83% | 22 | 7,327 | 107.91% |
| GOOG230623C00095000 | 2023-06-08 10:53AM EDT | 2023-06-23 | 28.15 | 25.60 | 30.25 | 0.00 | - | 5 | 35 | 58.59% |
| GOOG230630C00095000 | 2023-05-18 10:49AM EDT | 2023-06-30 | 28.48 | 25.75 | 30.40 | 0.00 | - | 7 | 6 | 58.79% |
| GOOG230707C00095000 | 2023-06-02 10:05AM EDT | 2023-07-07 | 30.10 | 26.00 | 30.50 | 0.00 | - | 1 | 1 | 57.32% |
| GOOG230721C00095000 | 2023-06-09 12:33PM EDT | 2023-07-21 | 28.85 | 26.20 | 30.75 | +0.57 | +2.02% | 2 | 2,637 | 51.86% |
| GOOG230818C00095000 | 2023-06-09 10:44AM EDT | 2023-08-18 | 29.81 | 27.10 | 31.45 | +0.11 | +0.37% | 2 | 351 | 50.12% |
| GOOG230915C00095000 | 2023-06-09 9:54AM EDT | 2023-09-15 | 31.00 | 27.55 | 32.10 | +1.30 | +4.38% | 3 | 1,416 | 62.57% |
| GOOG231020C00095000 | 2023-06-09 2:53PM EDT | 2023-10-20 | 29.35 | 30.05 | 32.95 | -5.65 | -16.14% | 2 | 1,093 | 50.45% |
| GOOG231117C00095000 | 2023-06-09 9:57AM EDT | 2023-11-17 | 32.35 | 30.40 | 33.80 | -0.32 | -0.98% | 1 | 450 | 56.73% |
| GOOG231215C00095000 | 2023-06-06 9:59AM EDT | 2023-12-15 | 35.80 | 30.30 | 34.40 | 0.00 | - | 1 | 373 | 54.82% |
| GOOG240119C00095000 | 2023-06-09 3:17PM EDT | 2024-01-19 | 32.85 | 31.40 | 34.85 | -0.92 | -2.72% | 8 | 6,662 | 52.02% |
| GOOG240315C00095000 | 2023-06-09 3:46PM EDT | 2024-03-15 | 34.60 | 32.00 | 36.55 | -4.44 | -11.37% | 4 | 781 | 52.03% |
| GOOG240621C00095000 | 2023-06-09 1:45PM EDT | 2024-06-21 | 37.00 | 34.00 | 39.00 | -3.85 | -9.42% | 3 | 10,554 | 51.39% |
| GOOG240920C00095000 | 2023-05-30 10:14AM EDT | 2024-09-20 | 40.00 | 35.50 | 40.50 | 0.00 | - | 1 | 1,662 | 49.70% |
| GOOG241220C00095000 | 2023-05-22 12:19PM EDT | 2024-12-20 | 42.19 | 37.50 | 42.50 | 0.00 | - | 2 | 642 | 49.78% |
| GOOG250117C00095000 | 2023-06-09 10:56AM EDT | 2025-01-17 | 39.00 | 38.75 | 43.00 | -6.36 | -14.02% | 5 | 1,208 | 49.63% |
| GOOG250620C00095000 | 2023-06-02 1:55PM EDT | 2025-06-20 | 45.24 | 41.00 | 46.00 | 0.00 | - | 2 | 217 | 49.74% |
| GOOG251219C00095000 | 2023-06-09 10:05AM EDT | 2025-12-19 | 47.82 | 43.50 | 48.50 | +1.82 | +3.96% | 2 | 233 | 48.72% |
Ponepor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00095000 | 2023-06-09 12:19PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 6,999 | 68.75% |
| GOOG230623P00095000 | 2023-06-08 9:59AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 372 | 54.30% |
| GOOG230630P00095000 | 2023-06-09 10:11AM EDT | 2023-06-30 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 3 | 500 | 47.27% |
| GOOG230707P00095000 | 2023-06-07 12:06PM EDT | 2023-07-07 | 0.06 | 0.04 | 0.07 | 0.00 | - | 10 | 14 | 42.97% |
| GOOG230721P00095000 | 2023-06-09 3:37PM EDT | 2023-07-21 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 138 | 3,109 | 38.48% |
| GOOG230818P00095000 | 2023-06-09 2:33PM EDT | 2023-08-18 | 0.37 | 0.37 | 0.42 | -0.04 | -9.76% | 4 | 4,951 | 37.04% |
| GOOG230915P00095000 | 2023-06-09 2:37PM EDT | 2023-09-15 | 0.60 | 0.62 | 0.66 | -0.08 | -11.76% | 1 | 2,622 | 34.67% |
| GOOG231020P00095000 | 2023-06-08 3:52PM EDT | 2023-10-20 | 1.03 | 0.95 | 1.02 | 0.00 | - | 14 | 1,549 | 33.23% |
| GOOG231117P00095000 | 2023-06-09 2:40PM EDT | 2023-11-17 | 1.39 | 1.35 | 1.49 | -0.11 | -7.33% | 1 | 1,586 | 33.66% |
| GOOG231215P00095000 | 2023-06-09 10:16AM EDT | 2023-12-15 | 1.63 | 1.62 | 1.77 | -0.15 | -8.43% | 3 | 507 | 32.76% |
| GOOG240119P00095000 | 2023-06-09 3:55PM EDT | 2024-01-19 | 1.98 | 1.96 | 2.08 | -0.07 | -3.41% | 18 | 7,872 | 31.73% |
| GOOG240315P00095000 | 2023-06-09 11:43AM EDT | 2024-03-15 | 2.76 | 2.33 | 4.75 | +0.04 | +1.47% | 2 | 314 | 38.92% |
| GOOG240621P00095000 | 2023-06-08 10:19AM EDT | 2024-06-21 | 3.70 | 3.00 | 3.70 | 0.00 | - | 4 | 6,164 | 30.17% |
| GOOG240920P00095000 | 2023-06-05 10:46AM EDT | 2024-09-20 | 4.82 | 2.00 | 7.00 | 0.00 | - | 3 | 958 | 36.02% |
| GOOG241220P00095000 | 2023-06-09 3:47PM EDT | 2024-12-20 | 5.72 | 4.35 | 7.50 | +0.44 | +8.33% | 40 | 1,823 | 34.13% |
| GOOG250117P00095000 | 2023-06-09 3:30PM EDT | 2025-01-17 | 5.35 | 3.70 | 7.00 | +0.40 | +8.08% | 12 | 4,290 | 32.17% |
| GOOG250620P00095000 | 2023-06-07 12:03PM EDT | 2025-06-20 | 6.65 | 6.50 | 9.50 | 0.00 | - | 1 | 533 | 33.58% |
| GOOG251219P00095000 | 2023-06-07 9:39AM EDT | 2025-12-19 | 7.60 | 5.50 | 10.50 | 0.00 | - | 1 | 105 | 31.82% |
© 2023 Yahoo. Todos los derechos reservados.