U.S. markets close in 1 hour 16 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
174.36-2.88 (-1.62%)
A partir del 02:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:145.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621C001450002024-06-18 2:12PM EDT2024-06-2129.6029.0530.15-2.90-8.92%415,94698.44%
GOOGL240628C001450002024-06-18 11:42AM EDT2024-06-2830.7229.4029.80-2.46-7.41%52359.38%
GOOGL240705C001450002024-06-18 11:42AM EDT2024-07-0530.9229.3529.90-0.04-0.13%5254.64%
GOOGL240712C001450002024-06-14 3:54PM EDT2024-07-1232.3829.5530.200.00-1351.47%
GOOGL240719C001450002024-06-18 2:16PM EDT2024-07-1930.0230.0030.45-4.28-12.48%62,14348.68%
GOOGL240726C001450002024-06-17 9:31AM EDT2024-07-2632.8029.7531.200.00-1451.40%
GOOGL240816C001450002024-06-17 3:06PM EDT2024-08-1634.3531.2531.450.00-35,55443.18%
GOOGL240920C001450002024-06-18 11:58AM EDT2024-09-2033.6532.1532.70-0.23-0.68%13,99740.51%
GOOGL241018C001450002024-06-17 3:45PM EDT2024-10-1836.4833.3533.550.00-154638.94%
GOOGL241115C001450002024-06-18 1:22PM EDT2024-11-1535.5534.7535.00-2.80-7.30%131,06339.94%
GOOGL241220C001450002024-06-18 11:49AM EDT2024-12-2037.0335.9536.15+0.28+0.76%44,49639.23%
GOOGL250117C001450002024-06-18 1:12PM EDT2025-01-1738.1536.8037.10-1.71-4.29%16,76538.99%
GOOGL250321C001450002024-06-18 2:16PM EDT2025-03-2139.2039.0039.45-3.59-8.39%125439.36%
GOOGL250620C001450002024-06-18 2:08PM EDT2025-06-2042.3041.7543.30-1.95-4.41%261,75241.08%
GOOGL250919C001450002024-06-17 1:32PM EDT2025-09-1947.8043.5045.100.00-37339.62%
GOOGL251219C001450002024-06-17 3:11PM EDT2025-12-1950.5046.0047.800.00-1625440.05%
GOOGL260116C001450002024-06-17 2:29PM EDT2026-01-1651.3947.7548.600.00-36,92940.17%
GOOGL260618C001450002024-06-14 2:26PM EDT2026-06-1853.3950.9054.050.00-124542.39%
GOOGL261218C001450002024-06-18 12:39PM EDT2026-12-1857.1055.1057.80-0.27-0.47%153642.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621P001450002024-06-18 1:23PM EDT2024-06-210.010.000.020.00-115,47564.06%
GOOGL240628P001450002024-06-18 12:57PM EDT2024-06-280.030.020.040.00-7517045.31%
GOOGL240705P001450002024-06-18 12:37PM EDT2024-07-050.040.030.060.00-62137.31%
GOOGL240712P001450002024-06-17 2:25PM EDT2024-07-120.080.050.110.00-84034.57%
GOOGL240719P001450002024-06-18 1:06PM EDT2024-07-190.110.100.12+0.02+22.22%97,98130.96%
GOOGL240726P001450002024-06-18 11:00AM EDT2024-07-260.390.130.48-0.11-22.00%122436.18%
GOOGL240802P001450002024-06-18 2:22PM EDT2024-08-020.480.330.51+0.05+11.63%2433.74%
GOOGL240816P001450002024-06-18 2:16PM EDT2024-08-160.630.620.65+0.14+28.57%193,77131.23%
GOOGL240920P001450002024-06-18 1:51PM EDT2024-09-201.041.071.14+0.07+7.22%105,04328.61%
GOOGL241018P001450002024-06-14 12:45PM EDT2024-10-181.451.501.570.00-21,47027.58%
GOOGL241115P001450002024-06-18 1:30PM EDT2024-11-152.322.302.44+0.28+13.73%11,85928.69%
GOOGL241220P001450002024-06-18 9:34AM EDT2024-12-202.752.892.97+0.17+6.59%32,70027.72%
GOOGL250117P001450002024-06-18 11:51AM EDT2025-01-173.203.303.40+0.25+8.47%377,42327.19%
GOOGL250321P001450002024-06-18 11:32AM EDT2025-03-214.254.404.60+0.01+0.24%263326.99%
GOOGL250620P001450002024-06-18 12:36PM EDT2025-06-206.004.606.85+0.45+8.11%31,45728.03%
GOOGL250919P001450002024-06-18 12:15PM EDT2025-09-197.257.207.60+0.30+4.32%127126.40%
GOOGL251219P001450002024-05-31 1:52PM EDT2025-12-199.957.909.050.00-1014,81026.37%
GOOGL260116P001450002024-06-17 12:55PM EDT2026-01-169.008.909.40+0.12+1.35%43,13026.25%
GOOGL260618P001450002024-06-18 12:49PM EDT2026-06-1811.2810.1511.65+0.58+5.42%12126.27%
GOOGL261218P001450002024-06-17 9:30AM EDT2026-12-1813.3512.9014.450.00-418726.67%