U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
175.09-2.15 (-1.21%)
Al cierre: 04:00PM EDT
175.11 +0.02 (+0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:175.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621C001750002024-06-18 3:59PM EDT2024-06-211.401.211.42-1.69-54.69%9,49915,10721.70%
GOOGL240628C001750002024-06-18 3:59PM EDT2024-06-282.632.642.73-1.57-37.38%2,5331,37223.22%
GOOGL240705C001750002024-06-18 3:59PM EDT2024-07-053.403.353.50-1.50-30.61%7631,15422.93%
GOOGL240712C001750002024-06-18 3:49PM EDT2024-07-124.273.804.35-1.45-25.35%19864324.04%
GOOGL240719C001750002024-06-18 3:58PM EDT2024-07-194.954.855.00-1.42-22.29%2,51718,19824.35%
GOOGL240726C001750002024-06-18 3:58PM EDT2024-07-267.206.757.55-1.30-15.29%15225033.32%
GOOGL240802C001750002024-06-18 3:05PM EDT2024-08-027.517.007.95-1.74-18.81%1665032.25%
GOOGL240816C001750002024-06-18 3:53PM EDT2024-08-168.658.608.85-1.48-14.61%9177,30331.38%
GOOGL240920C001750002024-06-18 3:59PM EDT2024-09-2010.6510.5510.80-1.55-12.70%2288,47930.37%
GOOGL241018C001750002024-06-18 3:45PM EDT2024-10-1811.9011.3013.00-1.79-13.08%1651,11832.13%
GOOGL241115C001750002024-06-18 2:03PM EDT2024-11-1514.2014.4014.65-1.92-11.91%1558632.68%
GOOGL241220C001750002024-06-18 3:56PM EDT2024-12-2016.2015.7016.30-1.43-8.11%662,21932.76%
GOOGL250117C001750002024-06-18 3:49PM EDT2025-01-1716.9017.0017.45-2.15-11.29%924,47132.70%
GOOGL250321C001750002024-06-18 3:03PM EDT2025-03-2119.8819.8520.50-2.10-9.55%351,04833.80%
GOOGL250620C001750002024-06-18 3:04PM EDT2025-06-2023.8823.4525.20-1.82-7.08%251,41636.11%
GOOGL250919C001750002024-06-18 3:42PM EDT2025-09-1927.2026.7528.40-0.90-3.20%317936.49%
GOOGL251219C001750002024-06-18 11:38AM EDT2025-12-1930.6429.9531.00-1.86-5.72%143836.43%
GOOGL260116C001750002024-06-18 2:11PM EDT2026-01-1631.2530.9031.70-2.08-6.24%52,08936.35%
GOOGL260618C001750002024-06-18 3:47PM EDT2026-06-1835.9535.3036.95-0.28-0.77%27337.80%
GOOGL261218C001750002024-06-18 2:05PM EDT2026-12-1841.1540.0541.95-0.96-2.28%1264038.51%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621P001750002024-06-18 3:59PM EDT2024-06-211.190.971.43+0.55+85.94%4,97611,02723.29%
GOOGL240628P001750002024-06-18 3:54PM EDT2024-06-282.382.262.56+0.82+52.56%1,3301,53622.53%
GOOGL240705P001750002024-06-18 3:44PM EDT2024-07-052.822.612.95+0.74+35.58%25040019.87%
GOOGL240712P001750002024-06-18 3:29PM EDT2024-07-123.753.403.60+1.19+46.48%67880620.36%
GOOGL240719P001750002024-06-18 3:59PM EDT2024-07-194.133.954.55+0.93+29.06%5758,53722.58%
GOOGL240726P001750002024-06-18 3:24PM EDT2024-07-266.205.356.20+1.07+20.86%3018727.73%
GOOGL240802P001750002024-06-18 3:59PM EDT2024-08-026.406.356.60+0.90+16.36%242327.11%
GOOGL240816P001750002024-06-18 3:51PM EDT2024-08-167.276.007.15+1.07+17.26%1493,35725.64%
GOOGL240920P001750002024-06-18 3:59PM EDT2024-09-208.308.158.90+0.95+12.93%6896,73225.26%
GOOGL241018P001750002024-06-18 2:16PM EDT2024-10-189.708.059.25+1.65+20.50%1221,15623.05%
GOOGL241115P001750002024-06-18 9:33AM EDT2024-11-1510.269.6510.95+0.52+5.34%3696324.59%
GOOGL241220P001750002024-06-18 2:36PM EDT2024-12-2012.1010.5511.85+1.35+12.56%1690623.96%
GOOGL250117P001750002024-06-18 2:56PM EDT2025-01-1712.6811.1012.45+1.33+11.72%81,87323.46%
GOOGL250321P001750002024-06-18 2:26PM EDT2025-03-2114.4113.5514.40+1.16+8.75%113423.84%
GOOGL250620P001750002024-06-17 10:13AM EDT2025-06-2015.7515.8516.450.00-7659823.62%
GOOGL250919P001750002024-06-18 9:39AM EDT2025-09-1917.5017.6018.90-0.21-1.19%515824.31%
GOOGL251219P001750002024-06-18 9:59AM EDT2025-12-1919.0919.0020.35+0.09+0.47%58323.92%
GOOGL260116P001750002024-06-18 3:26PM EDT2026-01-1620.3518.7021.30+1.20+6.27%1623924.42%
GOOGL260618P001750002024-06-13 3:52PM EDT2026-06-1822.2521.9523.300.00-11223.77%
GOOGL261218P001750002024-06-18 2:49PM EDT2026-12-1825.2024.4525.85+0.47+1.90%47423.60%