U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.63+3.33 (+1.89%)
Al cierre: 04:00PM EDT
179.53 -0.10 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:190.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240628C001900002024-06-21 3:59PM EDT2024-06-280.140.140.15+0.10+250.00%36,1051,27227.34%
GOOGL240705C001900002024-06-21 3:59PM EDT2024-07-050.320.310.37+0.16+100.00%1,41095023.00%
GOOGL240712C001900002024-06-21 3:57PM EDT2024-07-120.710.700.77+0.31+77.50%53144023.06%
GOOGL240719C001900002024-06-21 3:58PM EDT2024-07-191.181.121.20+0.47+66.20%5,05412,11323.24%
GOOGL240726C001900002024-06-21 3:53PM EDT2024-07-262.852.653.05+0.91+46.91%20320531.37%
GOOGL240802C001900002024-06-21 3:56PM EDT2024-08-023.433.353.55+0.89+35.04%20011130.95%
GOOGL240816C001900002024-06-21 3:59PM EDT2024-08-164.204.154.35+0.85+25.37%1,2053,87329.91%
GOOGL240920C001900002024-06-21 3:58PM EDT2024-09-205.905.956.10+1.05+21.65%6414,63028.65%
GOOGL241018C001900002024-06-21 3:28PM EDT2024-10-187.707.407.60+1.55+25.20%951,57628.86%
GOOGL241115C001900002024-06-21 3:07PM EDT2024-11-1510.039.8010.00+1.63+19.40%562,61931.37%
GOOGL241220C001900002024-06-21 3:47PM EDT2024-12-2011.4011.3012.00+1.45+14.57%482,00432.18%
GOOGL250117C001900002024-06-21 3:58PM EDT2025-01-1712.5512.5012.95+1.55+14.09%3326,43731.72%
GOOGL250321C001900002024-06-21 12:33PM EDT2025-03-2116.2515.5016.80+2.40+17.33%71,48734.04%
GOOGL250620C001900002024-06-21 3:37PM EDT2025-06-2019.7418.4520.40+2.29+13.12%1907,78234.50%
GOOGL250919C001900002024-06-21 12:06PM EDT2025-09-1923.4422.4524.40+3.43+17.14%1011735.86%
GOOGL251219C001900002024-06-21 10:28AM EDT2025-12-1926.2424.8527.65+0.86+3.39%253236.45%
GOOGL260116C001900002024-06-21 2:30PM EDT2026-01-1627.6025.9528.50+3.15+12.88%31,17636.50%
GOOGL260618C001900002024-06-21 3:36PM EDT2026-06-1832.1031.6533.30+2.23+7.47%3416237.22%
GOOGL261218C001900002024-06-21 12:30PM EDT2026-12-1838.3035.7038.75+3.90+11.34%713938.16%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240628P001900002024-06-21 3:35PM EDT2024-06-2810.058.6011.70-2.60-20.55%21351.34%
GOOGL240705P001900002024-06-21 12:45PM EDT2024-07-059.808.8012.25-2.76-21.97%85640.30%
GOOGL240712P001900002024-06-21 1:17PM EDT2024-07-1210.5510.1512.45-2.93-21.74%2634.00%
GOOGL240719P001900002024-06-21 3:04PM EDT2024-07-1910.8110.7011.35-3.79-25.96%3471221.58%
GOOGL240726P001900002024-06-21 12:44PM EDT2024-07-2611.7711.2512.90-3.90-24.89%11528.59%
GOOGL240802P001900002024-06-18 3:13PM EDT2024-08-0216.2912.4514.000.00-2031.32%
GOOGL240816P001900002024-06-21 1:41PM EDT2024-08-1613.3513.1013.45-2.22-14.26%5819824.81%
GOOGL240920P001900002024-06-21 12:29PM EDT2024-09-2013.8013.7014.85-2.78-16.77%3225623.79%
GOOGL241018P001900002024-05-24 12:34PM EDT2024-10-1818.3514.9517.350.00-12127.30%
GOOGL241115P001900002024-06-21 2:14PM EDT2024-11-1516.6016.1517.30-3.40-17.00%14424.43%
GOOGL241220P001900002024-06-21 3:49PM EDT2024-12-2017.4316.9018.25-3.03-14.81%256223.89%
GOOGL250117P001900002024-06-21 10:52AM EDT2025-01-1718.2017.8018.35-2.74-13.09%318722.43%
GOOGL250321P001900002024-06-21 3:40PM EDT2025-03-2120.0018.9020.70-3.57-15.15%243623.55%
GOOGL250620P001900002024-06-18 12:26PM EDT2025-06-2024.2021.0522.650.00-11223.15%
GOOGL250919P001900002024-05-22 1:09PM EDT2025-09-1925.2123.1023.950.00-21622.34%
GOOGL251219P001900002024-06-03 3:56PM EDT2025-12-1929.1524.7526.100.00-4222.85%
GOOGL260116P001900002024-06-14 10:32AM EDT2026-01-1627.0224.5026.350.00-12322.57%
GOOGL260618P001900002024-04-26 10:50AM EDT2026-06-1832.3629.3531.250.00-1124.90%
GOOGL261218P001900002024-05-30 11:19AM EDT2026-12-1833.7029.7031.750.00-14022.70%