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:170.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00170000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.09 | +0.03 | +37.50% | 2,288 | 16,679 | 32.62% |
| GOOGL240927C00170000 | 2024-09-13 3:51PM EDT | 2024-09-27 | 0.27 | 0.26 | 0.27 | +0.09 | +50.00% | 442 | 2,816 | 27.69% |
| GOOGL241004C00170000 | 2024-09-13 3:39PM EDT | 2024-10-04 | 0.52 | 0.50 | 0.55 | +0.14 | +36.84% | 461 | 1,122 | 26.78% |
| GOOGL241011C00170000 | 2024-09-13 3:43PM EDT | 2024-10-11 | 0.88 | 0.81 | 0.85 | +0.26 | +41.94% | 298 | 546 | 26.29% |
| GOOGL241018C00170000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 1.23 | 1.20 | 1.24 | +0.30 | +32.26% | 2,857 | 12,193 | 26.69% |
| GOOGL241025C00170000 | 2024-09-13 3:58PM EDT | 2024-10-25 | 2.31 | 2.19 | 2.34 | +0.46 | +24.86% | 558 | 2,420 | 31.37% |
| GOOGL241115C00170000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 3.75 | 3.70 | 3.80 | +0.65 | +20.97% | 2,605 | 5,979 | 32.22% |
| GOOGL241220C00170000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 5.20 | 4.50 | 5.30 | +0.80 | +18.18% | 469 | 4,379 | 30.90% |
| GOOGL250117C00170000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 6.45 | 6.35 | 6.45 | +0.95 | +17.27% | 650 | 22,472 | 30.56% |
| GOOGL250221C00170000 | 2024-09-13 3:38PM EDT | 2025-02-21 | 8.47 | 8.30 | 8.45 | +1.15 | +15.71% | 39 | 2,329 | 32.04% |
| GOOGL250321C00170000 | 2024-09-13 3:42PM EDT | 2025-03-21 | 9.30 | 9.20 | 9.95 | +1.25 | +15.53% | 639 | 2,205 | 32.97% |
| GOOGL250417C00170000 | 2024-09-13 3:12PM EDT | 2025-04-17 | 10.26 | 10.10 | 11.30 | +2.97 | +40.74% | 1 | 44 | 33.68% |
| GOOGL250620C00170000 | 2024-09-13 3:29PM EDT | 2025-06-20 | 12.83 | 12.35 | 13.65 | +1.50 | +13.24% | 131 | 14,688 | 33.88% |
| GOOGL250815C00170000 | 2024-09-13 10:24AM EDT | 2025-08-15 | 14.80 | 13.70 | 15.15 | +1.80 | +13.85% | 1 | 541 | 33.42% |
| GOOGL250919C00170000 | 2024-09-13 2:07PM EDT | 2025-09-19 | 15.75 | 15.60 | 16.80 | +1.25 | +8.62% | 3 | 924 | 34.42% |
| GOOGL251219C00170000 | 2024-09-13 1:49PM EDT | 2025-12-19 | 18.70 | 18.50 | 19.00 | +1.85 | +10.98% | 61 | 4,718 | 33.95% |
| GOOGL260116C00170000 | 2024-09-13 1:58PM EDT | 2026-01-16 | 19.53 | 19.30 | 20.05 | +1.44 | +7.96% | 37 | 4,477 | 34.41% |
| GOOGL260618C00170000 | 2024-09-12 3:09PM EDT | 2026-06-18 | 22.23 | 23.10 | 25.25 | 0.00 | - | 4 | 292 | 36.27% |
| GOOGL261218C00170000 | 2024-09-13 1:36PM EDT | 2026-12-18 | 28.25 | 27.80 | 29.00 | +1.30 | +4.82% | 3 | 759 | 35.99% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00170000 | 2024-09-13 3:36PM EDT | 2024-09-20 | 12.45 | 11.45 | 13.65 | -2.95 | -19.16% | 344 | 820 | 61.06% |
| GOOGL240927P00170000 | 2024-09-13 3:25PM EDT | 2024-09-27 | 12.25 | 10.50 | 13.05 | -6.40 | -34.32% | 6 | 6 | 32.54% |
| GOOGL241004P00170000 | 2024-09-12 9:43AM EDT | 2024-10-04 | 16.25 | 12.45 | 13.85 | 0.00 | - | 11 | 16 | 35.50% |
| GOOGL241011P00170000 | 2024-09-12 9:41AM EDT | 2024-10-11 | 12.98 | 12.75 | 13.40 | -3.33 | -20.42% | 1 | 32 | 26.42% |
| GOOGL241018P00170000 | 2024-09-13 2:59PM EDT | 2024-10-18 | 13.29 | 12.70 | 13.25 | -2.41 | -15.35% | 134 | 3,260 | 22.17% |
| GOOGL241115P00170000 | 2024-09-13 3:29PM EDT | 2024-11-15 | 14.97 | 14.15 | 15.30 | -2.48 | -14.21% | 252 | 2,461 | 27.53% |
| GOOGL241220P00170000 | 2024-09-13 1:28PM EDT | 2024-12-20 | 16.15 | 15.65 | 16.25 | +0.40 | +2.54% | 219 | 6,875 | 25.46% |
| GOOGL250117P00170000 | 2024-09-13 10:50AM EDT | 2025-01-17 | 16.40 | 16.45 | 16.95 | -2.35 | -12.53% | 4 | 11,458 | 24.57% |
| GOOGL250221P00170000 | 2024-09-13 10:08AM EDT | 2025-02-21 | 18.30 | 17.70 | 18.20 | -3.90 | -17.57% | 2 | 282 | 25.01% |
| GOOGL250321P00170000 | 2024-09-13 10:30AM EDT | 2025-03-21 | 18.49 | 18.25 | 19.00 | -2.11 | -10.24% | 2 | 1,458 | 24.96% |
| GOOGL250417P00170000 | 2024-09-10 2:00PM EDT | 2025-04-17 | 24.05 | 18.70 | 19.10 | 0.00 | - | 12 | 29 | 23.57% |
| GOOGL250620P00170000 | 2024-09-13 9:52AM EDT | 2025-06-20 | 20.80 | 18.90 | 21.25 | -4.48 | -17.72% | 19 | 3,186 | 24.77% |
| GOOGL250815P00170000 | 2024-09-11 11:58AM EDT | 2025-08-15 | 26.89 | 20.75 | 22.25 | 0.00 | - | 162 | 817 | 24.31% |
| GOOGL250919P00170000 | 2024-09-12 9:45AM EDT | 2025-09-19 | 23.65 | 21.35 | 22.65 | 0.00 | - | 2 | 862 | 23.78% |
| GOOGL251219P00170000 | 2024-09-11 2:56PM EDT | 2025-12-19 | 27.58 | 23.80 | 24.45 | 0.00 | - | 11 | 357 | 23.90% |
| GOOGL260116P00170000 | 2024-09-12 10:04AM EDT | 2026-01-16 | 26.66 | 24.00 | 25.80 | 0.00 | - | 1 | 568 | 25.08% |
| GOOGL260618P00170000 | 2024-09-09 2:40PM EDT | 2026-06-18 | 32.00 | 26.35 | 27.50 | 0.00 | - | 3 | 744 | 23.94% |
| GOOGL261218P00170000 | 2024-09-13 10:18AM EDT | 2026-12-18 | 29.60 | 28.85 | 30.05 | -1.60 | -5.13% | 5 | 5,513 | 23.83% |
© 2024 Yahoo. Todos los derechos reservados.