U.S. markets closed
F S&P 500
5,839.00 -2.25 (-0.04%) F Dow Jones
42,831.00 +18.00 (+0.04%) F Nasdaq
20,449.25 -14.25 (-0.07%) E-mini Russell 2000 Index Futur
2,216.50 -1.80 (-0.08%) Petróleo
73.47 +0.23 (+0.31%) Oro
2,624.70 -1.30 (-0.05%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:120.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011C00120000 | 2024-10-08 2:38PM EDT | 2024-10-11 | 43.65 | 41.25 | 42.50 | 0.00 | - | 2 | 3 | 148.44% |
| GOOGL241018C00120000 | 2024-10-08 3:39PM EDT | 2024-10-18 | 44.00 | 41.90 | 42.35 | 0.00 | - | 1 | 349 | 101.86% |
| GOOGL241101C00120000 | 2024-10-08 2:37PM EDT | 2024-11-01 | 43.70 | 42.30 | 42.75 | 0.00 | - | 1 | 32 | 76.03% |
| GOOGL241115C00120000 | 2024-10-04 12:08PM EDT | 2024-11-15 | 47.15 | 42.65 | 42.95 | 0.00 | - | 1 | 141 | 64.80% |
| GOOGL241220C00120000 | 2024-10-04 3:54PM EDT | 2024-12-20 | 48.55 | 43.15 | 43.65 | 0.00 | - | 2 | 479 | 52.61% |
| GOOGL250117C00120000 | 2024-10-09 11:04AM EDT | 2025-01-17 | 43.75 | 43.90 | 44.40 | -2.26 | -4.91% | 18 | 5,122 | 50.04% |
| GOOGL250221C00120000 | 2024-10-01 11:41AM EDT | 2025-02-21 | 49.37 | 45.00 | 45.40 | 0.00 | - | 2 | 20 | 49.63% |
| GOOGL250321C00120000 | 2024-10-09 2:29PM EDT | 2025-03-21 | 44.80 | 45.40 | 46.80 | -2.90 | -6.08% | 97 | 678 | 51.06% |
| GOOGL250417C00120000 | 2024-10-08 10:50AM EDT | 2025-04-17 | 48.75 | 46.05 | 46.50 | 0.00 | - | 5 | 91 | 46.16% |
| GOOGL250620C00120000 | 2024-10-09 1:44PM EDT | 2025-06-20 | 46.75 | 46.20 | 47.95 | -2.90 | -5.84% | 36 | 703 | 44.48% |
| GOOGL250815C00120000 | 2024-10-08 2:16PM EDT | 2025-08-15 | 50.00 | 48.80 | 49.20 | 0.00 | - | 1 | 129 | 43.62% |
| GOOGL250919C00120000 | 2024-10-09 12:09PM EDT | 2025-09-19 | 49.50 | 49.40 | 49.95 | -2.85 | -5.44% | 1 | 47 | 43.19% |
| GOOGL251219C00120000 | 2024-10-09 10:16AM EDT | 2025-12-19 | 51.75 | 51.40 | 52.05 | -1.96 | -3.65% | 3 | 924 | 42.86% |
| GOOGL260116C00120000 | 2024-10-08 12:41PM EDT | 2026-01-16 | 53.95 | 52.10 | 52.75 | 0.00 | - | 6 | 667 | 42.95% |
| GOOGL260618C00120000 | 2024-10-09 12:39PM EDT | 2026-06-18 | 54.43 | 54.85 | 56.40 | -3.47 | -5.99% | 2 | 26 | 43.40% |
| GOOGL261218C00120000 | 2024-10-09 2:44PM EDT | 2026-12-18 | 57.80 | 58.15 | 58.95 | -3.05 | -5.01% | 2 | 328 | 41.79% |
| GOOGL270115C00120000 | 2024-10-09 1:55PM EDT | 2027-01-15 | 58.00 | 57.70 | 59.95 | -3.00 | -4.92% | 3 | 27 | 42.48% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011P00120000 | 2024-10-04 9:30AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 134.38% |
| GOOGL241018P00120000 | 2024-10-09 2:58PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 1,153 | 75.39% |
| GOOGL241025P00120000 | 2024-10-09 10:09AM EDT | 2024-10-25 | 0.07 | 0.03 | 0.11 | -0.02 | -22.22% | 1 | 53 | 62.50% |
| GOOGL241101P00120000 | 2024-10-08 12:29PM EDT | 2024-11-01 | 0.11 | 0.10 | 0.15 | 0.00 | - | 25 | 35 | 56.54% |
| GOOGL241115P00120000 | 2024-10-09 3:46PM EDT | 2024-11-15 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 5 | 1,227 | 48.34% |
| GOOGL241220P00120000 | 2024-10-09 3:19PM EDT | 2024-12-20 | 0.41 | 0.38 | 0.42 | 0.00 | - | 11 | 10,554 | 39.16% |
| GOOGL250117P00120000 | 2024-10-09 12:48PM EDT | 2025-01-17 | 0.64 | 0.60 | 0.63 | +0.03 | +4.92% | 429 | 22,195 | 36.06% |
| GOOGL250221P00120000 | 2024-10-09 1:47PM EDT | 2025-02-21 | 1.03 | 1.00 | 1.23 | +0.02 | +1.98% | 8 | 490 | 36.24% |
| GOOGL250321P00120000 | 2024-10-08 12:58PM EDT | 2025-03-21 | 1.25 | 1.24 | 1.29 | 0.00 | - | 1 | 3,424 | 33.39% |
| GOOGL250417P00120000 | 2024-10-09 3:35PM EDT | 2025-04-17 | 1.51 | 1.48 | 1.54 | +0.07 | +4.86% | 6 | 837 | 32.41% |
| GOOGL250620P00120000 | 2024-10-07 12:23PM EDT | 2025-06-20 | 1.94 | 2.07 | 2.16 | 0.00 | - | 1 | 10,196 | 30.86% |
| GOOGL250815P00120000 | 2024-10-07 10:45AM EDT | 2025-08-15 | 2.40 | 2.63 | 2.73 | 0.00 | - | 5 | 2,702 | 30.04% |
| GOOGL250919P00120000 | 2024-10-09 3:13PM EDT | 2025-09-19 | 3.10 | 2.76 | 3.05 | +0.12 | +4.03% | 184 | 3,001 | 29.52% |
| GOOGL251219P00120000 | 2024-10-01 9:35AM EDT | 2025-12-19 | 3.60 | 4.10 | 4.25 | 0.00 | - | 3 | 1,515 | 29.51% |
| GOOGL260116P00120000 | 2024-10-09 1:15PM EDT | 2026-01-16 | 4.65 | 4.40 | 4.60 | +0.31 | +7.14% | 2 | 2,964 | 29.46% |
| GOOGL260618P00120000 | 2024-09-13 1:26PM EDT | 2026-06-18 | 5.89 | 4.90 | 6.00 | -1.26 | -17.62% | 1 | 1,228 | 28.39% |
| GOOGL261218P00120000 | 2024-10-07 2:55PM EDT | 2026-12-18 | 7.20 | 7.00 | 7.45 | -0.39 | -5.14% | 1 | 2,872 | 27.35% |
| GOOGL270115P00120000 | 2024-10-09 3:07PM EDT | 2027-01-15 | 7.55 | 7.25 | 8.55 | +0.15 | +2.03% | 30 | 1 | 28.62% |
© 2024 Yahoo. Todos los derechos reservados.