U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
176.79+1.63 (+0.93%)
Al cierre: 04:00PM EDT
176.68 -0.11 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:155.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621C001550002024-06-14 3:47PM EDT2024-06-2121.7821.3022.30+1.46+7.19%809,47666.02%
GOOGL240628C001550002024-06-14 3:41PM EDT2024-06-2821.9521.8522.45+0.92+4.37%53149.76%
GOOGL240705C001550002024-06-12 3:35PM EDT2024-07-0522.6022.0522.850.00-1346.24%
GOOGL240712C001550002024-06-14 3:41PM EDT2024-07-1222.4021.4523.15+3.92+21.21%2143.19%
GOOGL240719C001550002024-06-14 1:23PM EDT2024-07-1922.3221.6023.80+0.67+3.09%34,24844.04%
GOOGL240726C001550002024-06-13 2:41PM EDT2024-07-2623.3522.6024.900.00-11147.50%
GOOGL240802C001550002024-06-13 2:39PM EDT2024-08-0223.5523.3524.350.00-2240.71%
GOOGL240816C001550002024-06-14 3:45PM EDT2024-08-1624.4024.6025.05+0.97+4.14%542,74439.54%
GOOGL240920C001550002024-06-14 2:18PM EDT2024-09-2025.8225.8526.25+0.82+3.28%234,19536.35%
GOOGL241018C001550002024-06-12 3:23PM EDT2024-10-1827.9727.2027.500.00-191,01336.08%
GOOGL241115C001550002024-06-14 9:36AM EDT2024-11-1527.6528.9029.55-0.75-2.64%1035738.30%
GOOGL241220C001550002024-06-14 12:12PM EDT2024-12-2030.6030.2530.70+1.35+4.62%72,52437.35%
GOOGL250117C001550002024-06-14 2:14PM EDT2025-01-1730.8031.3031.60+0.45+1.48%517,47236.85%
GOOGL250321C001550002024-06-14 1:26PM EDT2025-03-2133.1932.9034.65+1.14+3.56%41,94638.28%
GOOGL250620C001550002024-06-13 9:50AM EDT2025-06-2036.7036.6038.900.00-21,44840.18%
GOOGL250919C001550002024-06-12 12:07PM EDT2025-09-1940.3539.5541.200.00-58939.32%
GOOGL251219C001550002024-06-11 3:17PM EDT2025-12-1943.2041.3045.500.00-339441.60%
GOOGL260116C001550002024-06-12 3:45PM EDT2026-01-1644.6543.3045.400.00-102,10540.45%
GOOGL260618C001550002024-06-12 12:30PM EDT2026-06-1848.0046.7050.100.00-23341.35%
GOOGL261218C001550002024-06-13 10:41AM EDT2026-12-1852.0751.0555.05-0.88-1.66%227142.07%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621P001550002024-06-14 3:08PM EDT2024-06-210.030.030.04-0.02-40.00%335,48442.19%
GOOGL240628P001550002024-06-14 2:12PM EDT2024-06-280.080.000.09-0.01-11.11%5926233.40%
GOOGL240705P001550002024-06-14 3:51PM EDT2024-07-050.110.000.14-0.03-21.43%2711329.40%
GOOGL240712P001550002024-06-13 3:06PM EDT2024-07-120.220.150.250.00-3313328.32%
GOOGL240719P001550002024-06-14 3:58PM EDT2024-07-190.320.270.31-0.02-5.88%8295,50226.44%
GOOGL240726P001550002024-06-14 3:50PM EDT2024-07-260.780.751.01-0.20-20.41%1211232.25%
GOOGL240802P001550002024-06-13 2:59PM EDT2024-08-020.990.711.100.00-2230.62%
GOOGL240816P001550002024-06-14 3:13PM EDT2024-08-161.391.311.58-0.16-10.32%513,49030.24%
GOOGL240920P001550002024-06-14 12:34PM EDT2024-09-202.151.972.11+0.07+3.37%111,38626.80%
GOOGL241018P001550002024-06-14 3:09PM EDT2024-10-182.702.532.72-0.21-7.22%40599226.00%
GOOGL241115P001550002024-06-14 11:38AM EDT2024-11-153.853.653.85-0.20-4.94%71,85127.16%
GOOGL241220P001550002024-06-14 12:13PM EDT2024-12-204.494.404.55-0.31-6.46%21,08326.44%
GOOGL250117P001550002024-06-14 1:50PM EDT2025-01-175.104.855.05-0.10-1.92%113,19125.91%
GOOGL250321P001550002024-06-14 3:34PM EDT2025-03-216.396.156.50-0.04-0.62%2803,23925.86%
GOOGL250620P001550002024-06-14 12:35PM EDT2025-06-208.307.908.35-0.05-0.60%31,33225.71%
GOOGL250919P001550002024-06-13 12:06PM EDT2025-09-1910.057.5510.150.00-6521625.79%
GOOGL251219P001550002024-06-06 12:02PM EDT2025-12-1911.6510.9011.600.00-4122625.56%
GOOGL260116P001550002024-06-13 2:51PM EDT2026-01-1611.8711.3012.550.00-1822726.19%
GOOGL260618P001550002024-06-06 2:50PM EDT2026-06-1814.1512.8014.750.00-12012125.87%
GOOGL261218P001550002024-06-10 11:17AM EDT2026-12-1817.3015.2517.350.00-113325.83%