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:140.00
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00140000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 11.25 | 10.65 | 12.25 | -7.15 | -38.86% | 17 | 13 | 67.33% |
| GOOGL240920C00140000 | 2024-09-06 3:52PM EDT | 2024-09-20 | 12.00 | 11.65 | 12.90 | -5.36 | -30.88% | 64 | 4,996 | 53.93% |
| GOOGL240927C00140000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 12.35 | 12.15 | 12.45 | -6.65 | -35.00% | 2 | 27 | 38.99% |
| GOOGL241004C00140000 | 2024-09-04 11:13AM EDT | 2024-10-04 | 18.95 | 12.25 | 13.75 | 0.00 | - | 1 | 3 | 44.21% |
| GOOGL241011C00140000 | 2024-09-06 2:01PM EDT | 2024-10-11 | 13.80 | 12.35 | 13.85 | +13.80 | - | 2 | 12 | 40.09% |
| GOOGL241018C00140000 | 2024-09-06 3:12PM EDT | 2024-10-18 | 14.50 | 13.20 | 13.90 | -4.64 | -24.24% | 3,009 | 1,745 | 36.82% |
| GOOGL241025C00140000 | 2024-09-06 3:37PM EDT | 2024-10-25 | 15.05 | 12.60 | 16.85 | +15.05 | - | 1 | 0 | 49.98% |
| GOOGL241115C00140000 | 2024-09-06 3:51PM EDT | 2024-11-15 | 16.45 | 15.10 | 17.15 | -4.57 | -21.74% | 66 | 650 | 42.98% |
| GOOGL241220C00140000 | 2024-09-06 1:52PM EDT | 2024-12-20 | 18.30 | 17.00 | 18.35 | -4.32 | -19.10% | 4 | 1,684 | 39.19% |
| GOOGL250117C00140000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 18.70 | 18.30 | 19.00 | -4.66 | -19.95% | 25 | 6,007 | 36.78% |
| GOOGL250221C00140000 | 2024-09-06 11:07AM EDT | 2025-02-21 | 22.43 | 19.50 | 20.75 | -2.57 | -10.28% | 20 | 106 | 37.42% |
| GOOGL250321C00140000 | 2024-09-06 3:52PM EDT | 2025-03-21 | 21.55 | 20.40 | 22.60 | -4.00 | -15.66% | 6 | 307 | 39.21% |
| GOOGL250417C00140000 | 2024-09-06 1:22PM EDT | 2025-04-17 | 23.10 | 22.30 | 23.25 | +23.10 | - | 4 | 34 | 38.25% |
| GOOGL250620C00140000 | 2024-09-06 3:50PM EDT | 2025-06-20 | 24.80 | 24.35 | 25.30 | -5.06 | -16.95% | 17 | 3,062 | 37.85% |
| GOOGL250815C00140000 | 2024-09-06 3:37PM EDT | 2025-08-15 | 26.65 | 26.30 | 27.40 | -3.85 | -12.62% | 3 | 581 | 38.50% |
| GOOGL250919C00140000 | 2024-09-06 12:40PM EDT | 2025-09-19 | 27.94 | 27.20 | 27.70 | -10.61 | -27.52% | 3 | 33 | 37.20% |
| GOOGL251219C00140000 | 2024-09-03 3:28PM EDT | 2025-12-19 | 34.62 | 27.50 | 30.25 | 0.00 | - | 17 | 491 | 37.42% |
| GOOGL260116C00140000 | 2024-09-06 3:37PM EDT | 2026-01-16 | 31.00 | 28.80 | 31.40 | -5.00 | -13.89% | 9 | 3,975 | 38.11% |
| GOOGL260618C00140000 | 2024-09-06 11:17AM EDT | 2026-06-18 | 35.95 | 32.15 | 35.95 | -7.30 | -16.88% | 7 | 237 | 39.45% |
| GOOGL261218C00140000 | 2024-09-06 3:26PM EDT | 2026-12-18 | 39.90 | 37.90 | 40.50 | -2.82 | -6.60% | 6 | 690 | 40.30% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00140000 | 2024-09-06 3:57PM EDT | 2024-09-13 | 0.32 | 0.29 | 0.32 | +0.20 | +166.67% | 468 | 324 | 43.07% |
| GOOGL240920P00140000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.76 | 0.76 | 0.79 | +0.46 | +153.33% | 1,477 | 9,141 | 37.96% |
| GOOGL240927P00140000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 1.13 | 1.10 | 1.16 | +0.68 | +151.11% | 319 | 157 | 35.01% |
| GOOGL241004P00140000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 1.52 | 1.36 | 1.48 | +0.90 | +145.16% | 638 | 253 | 33.11% |
| GOOGL241011P00140000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 1.75 | 1.67 | 2.00 | +0.90 | +105.88% | 56 | 89 | 33.50% |
| GOOGL241018P00140000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 2.15 | 2.15 | 2.20 | +1.07 | +99.07% | 7,696 | 8,897 | 31.84% |
| GOOGL241025P00140000 | 2024-09-06 3:55PM EDT | 2024-10-25 | 2.97 | 1.29 | 3.50 | +2.97 | - | 15 | 8 | 36.97% |
| GOOGL241115P00140000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 4.05 | 3.70 | 4.05 | +1.54 | +61.35% | 395 | 10,772 | 33.36% |
| GOOGL241220P00140000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 5.00 | 4.95 | 5.10 | +1.60 | +47.06% | 289 | 9,614 | 31.01% |
| GOOGL250117P00140000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 5.65 | 5.35 | 5.80 | +1.65 | +41.25% | 801 | 13,287 | 29.74% |
| GOOGL250221P00140000 | 2024-09-06 2:54PM EDT | 2025-02-21 | 6.60 | 6.80 | 7.00 | +1.65 | +33.33% | 85 | 3,007 | 29.76% |
| GOOGL250321P00140000 | 2024-09-06 3:50PM EDT | 2025-03-21 | 7.25 | 7.40 | 7.60 | +1.80 | +33.03% | 218 | 4,940 | 29.07% |
| GOOGL250417P00140000 | 2024-09-06 3:54PM EDT | 2025-04-17 | 7.90 | 7.75 | 8.90 | +7.90 | - | 1,120 | 60 | 30.30% |
| GOOGL250620P00140000 | 2024-09-06 3:55PM EDT | 2025-06-20 | 9.45 | 9.25 | 9.65 | +1.95 | +26.00% | 1,404 | 6,847 | 28.24% |
| GOOGL250815P00140000 | 2024-09-06 3:50PM EDT | 2025-08-15 | 10.50 | 10.55 | 11.10 | +1.80 | +20.69% | 109 | 3,572 | 28.54% |
| GOOGL250919P00140000 | 2024-09-05 11:57AM EDT | 2025-09-19 | 9.25 | 11.05 | 12.05 | 0.00 | - | 1 | 2,021 | 28.87% |
| GOOGL251219P00140000 | 2024-09-06 3:42PM EDT | 2025-12-19 | 12.75 | 12.70 | 13.10 | +2.14 | +20.17% | 39 | 476 | 27.59% |
| GOOGL260116P00140000 | 2024-09-06 3:53PM EDT | 2026-01-16 | 13.27 | 12.85 | 14.00 | +1.62 | +13.91% | 75 | 4,109 | 28.18% |
| GOOGL260618P00140000 | 2024-09-06 3:42PM EDT | 2026-06-18 | 15.45 | 14.85 | 16.30 | +1.90 | +14.02% | 21 | 1,138 | 27.74% |
| GOOGL261218P00140000 | 2024-09-06 3:42PM EDT | 2026-12-18 | 17.70 | 17.15 | 20.00 | +1.87 | +11.81% | 27 | 2,299 | 28.89% |
© 2024 Yahoo. Todos los derechos reservados.