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:165.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621C001650002024-06-14 3:59PM EDT2024-06-2112.0110.1012.40+0.68+6.00%786,84046.19%
GOOGL240628C001650002024-06-14 3:24PM EDT2024-06-2812.3012.3012.55+0.63+5.40%1121033.59%
GOOGL240705C001650002024-06-14 2:25PM EDT2024-07-0512.3511.6013.90+0.55+4.66%236739.72%
GOOGL240712C001650002024-06-14 2:25PM EDT2024-07-1212.8513.1013.55+0.42+3.38%128531.64%
GOOGL240719C001650002024-06-14 3:46PM EDT2024-07-1913.4413.5513.80+1.06+8.56%545,95229.82%
GOOGL240726C001650002024-06-14 3:29PM EDT2024-07-2614.8313.9515.45+0.01+0.07%31636.13%
GOOGL240802C001650002024-06-14 9:30AM EDT2024-08-0214.5015.4016.55-0.60-3.97%1238.53%
GOOGL240816C001650002024-06-14 3:46PM EDT2024-08-1616.3116.4016.90+0.88+5.70%566,94635.30%
GOOGL240920C001650002024-06-14 3:49PM EDT2024-09-2018.1517.3018.40+0.49+2.77%144,21732.94%
GOOGL241018C001650002024-06-14 2:27PM EDT2024-10-1819.4519.5519.90+0.12+0.62%13,17233.08%
GOOGL241115C001650002024-06-14 2:09PM EDT2024-11-1521.3521.7522.05+0.25+1.18%52,41535.07%
GOOGL241220C001650002024-06-14 3:20PM EDT2024-12-2023.1022.9023.45+0.20+0.87%43,58734.64%
GOOGL250117C001650002024-06-14 3:27PM EDT2025-01-1724.2024.3024.60+0.60+2.54%1287,39334.61%
GOOGL250321C001650002024-06-14 11:13AM EDT2025-03-2127.2526.4028.00+0.77+2.91%846636.38%
GOOGL250620C001650002024-06-14 2:01PM EDT2025-06-2030.4030.3031.25+0.10+0.33%43,23136.50%
GOOGL250919C001650002024-06-12 10:15AM EDT2025-09-1935.1832.6535.350.00-117838.24%
GOOGL251219C001650002024-05-28 12:42PM EDT2025-12-1938.1235.8537.700.00-14,96337.85%
GOOGL260116C001650002024-06-14 10:35AM EDT2026-01-1637.4437.0539.25-0.46-1.21%560538.81%
GOOGL260618C001650002024-06-14 3:41PM EDT2026-06-1842.2640.9044.45-2.87-6.36%34040.14%
GOOGL261218C001650002024-06-12 12:05PM EDT2026-12-1846.5045.7049.450.00-536540.79%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621P001650002024-06-14 3:57PM EDT2024-06-210.070.070.08-0.05-41.67%3648,32429.10%
GOOGL240628P001650002024-06-14 3:49PM EDT2024-06-280.250.230.27-0.06-19.35%4987525.29%
GOOGL240705P001650002024-06-14 3:51PM EDT2024-07-050.390.380.43-0.21-35.00%7378122.93%
GOOGL240712P001650002024-06-14 3:35PM EDT2024-07-120.680.620.77-0.17-20.00%4627723.41%
GOOGL240719P001650002024-06-14 3:54PM EDT2024-07-190.980.911.05-0.20-16.95%1,3716,70523.15%
GOOGL240726P001650002024-06-14 3:50PM EDT2024-07-262.202.012.35-0.40-15.38%3017629.11%
GOOGL240802P001650002024-06-14 1:17PM EDT2024-08-022.632.032.93-0.07-2.59%2329.85%
GOOGL240816P001650002024-06-14 3:57PM EDT2024-08-163.102.633.15-0.39-11.17%703,45527.22%
GOOGL240920P001650002024-06-14 3:16PM EDT2024-09-204.244.054.20-0.01-0.24%3132,67225.29%
GOOGL241018P001650002024-06-14 2:05PM EDT2024-10-185.104.855.00+0.05+0.99%251,52624.56%
GOOGL241115P001650002024-06-14 3:37PM EDT2024-11-156.416.256.45-0.19-2.88%34957725.84%
GOOGL241220P001650002024-06-14 3:53PM EDT2024-12-207.287.057.25-0.32-4.21%381525.09%
GOOGL250117P001650002024-06-14 2:42PM EDT2025-01-178.007.507.85-0.30-3.61%5012,67724.64%
GOOGL250321P001650002024-06-14 9:40AM EDT2025-03-219.809.159.75+0.13+1.34%155625.08%
GOOGL250620P001650002024-06-14 1:12PM EDT2025-06-2011.3510.3012.20+0.15+1.34%7422725.53%
GOOGL250919P001650002024-06-12 9:40AM EDT2025-09-1912.5011.9514.050.00-715425.40%
GOOGL251219P001650002024-05-24 11:56AM EDT2025-12-1916.3414.0515.350.00-18324.83%
GOOGL260116P001650002024-06-14 10:52AM EDT2026-01-1615.5014.7515.75-0.75-4.62%501,30724.70%
GOOGL260618P001650002024-05-30 11:23AM EDT2026-06-1818.9917.1518.650.00-33425.09%
GOOGL261218P001650002024-06-14 2:20PM EDT2026-12-1820.4019.5021.25+0.10+0.49%27424.94%