U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
185.07-0.50 (-0.27%)
Al cierre: 04:00PM EDT
184.83 -0.24 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:180.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240719C001800002024-07-12 3:57PM EDT2024-07-195.775.556.00-1.03-15.15%85910,34529.49%
GOOGL240726C001800002024-07-12 3:59PM EDT2024-07-269.229.0511.20-0.42-4.36%1512,69453.22%
GOOGL240802C001800002024-07-12 2:45PM EDT2024-08-0210.619.6010.15+0.56+5.57%2980843.07%
GOOGL240809C001800002024-07-12 2:59PM EDT2024-08-0911.1510.0510.55+0.15+1.36%277139.16%
GOOGL240816C001800002024-07-12 3:59PM EDT2024-08-1610.7510.8011.00-0.40-3.59%8097,69436.99%
GOOGL240823C001800002024-07-12 3:45PM EDT2024-08-2311.1010.9511.50-0.70-5.93%326435.79%
GOOGL240920C001800002024-07-12 3:54PM EDT2024-09-2012.8512.7013.05-0.55-4.10%1668,80432.61%
GOOGL241018C001800002024-07-12 3:54PM EDT2024-10-1814.5514.3514.95-0.25-1.69%291,70532.66%
GOOGL241115C001800002024-07-12 3:55PM EDT2024-11-1517.2516.8517.30-0.15-0.86%221,70334.37%
GOOGL241220C001800002024-07-12 3:17PM EDT2024-12-2019.4818.5019.00+0.08+0.41%314,37933.95%
GOOGL250117C001800002024-07-12 3:31PM EDT2025-01-1720.0019.9020.45-1.19-5.62%16811,56134.14%
GOOGL250321C001800002024-07-11 3:59PM EDT2025-03-2123.7522.7024.650.00-1583036.60%
GOOGL250620C001800002024-07-12 2:49PM EDT2025-06-2028.0026.6029.10+0.25+0.90%191,32537.78%
GOOGL250919C001800002024-07-12 11:48AM EDT2025-09-1931.4529.6031.60-0.48-1.50%533136.79%
GOOGL251219C001800002024-07-12 3:57PM EDT2025-12-1933.3032.3035.20-3.95-10.60%12,14237.67%
GOOGL260116C001800002024-07-11 2:16PM EDT2026-01-1635.5533.8035.30-0.38-1.06%153536.82%
GOOGL260618C001800002024-07-11 3:16PM EDT2026-06-1840.5137.8042.000.00-1713039.42%
GOOGL261218C001800002024-07-11 2:56PM EDT2026-12-1846.1943.8046.900.00-725339.63%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240719P001800002024-07-12 3:59PM EDT2024-07-190.680.610.71-0.03-4.23%2,7517,25026.32%
GOOGL240726P001800002024-07-12 3:58PM EDT2024-07-263.902.954.00+0.60+18.18%2221,65345.19%
GOOGL240802P001800002024-07-12 3:43PM EDT2024-08-024.314.004.45+0.91+26.76%5587639.21%
GOOGL240809P001800002024-07-12 3:31PM EDT2024-08-094.734.404.75+0.58+13.98%2133135.33%
GOOGL240816P001800002024-07-12 3:57PM EDT2024-08-165.034.805.10+0.54+12.03%3966,98933.13%
GOOGL240823P001800002024-07-12 2:31PM EDT2024-08-234.695.055.50-0.09-1.88%6910931.87%
GOOGL240920P001800002024-07-12 3:54PM EDT2024-09-206.304.156.25+0.41+6.96%4224,10727.01%
GOOGL241018P001800002024-07-12 1:59PM EDT2024-10-186.427.107.30-0.23-3.46%451,17025.66%
GOOGL241115P001800002024-07-12 2:32PM EDT2024-11-158.558.909.10-0.10-1.16%291,05626.92%
GOOGL241220P001800002024-07-12 3:58PM EDT2024-12-2010.109.8510.30+0.23+2.33%4863526.33%
GOOGL250117P001800002024-07-12 3:46PM EDT2025-01-1710.7510.5011.05+0.35+3.37%6451,22125.75%
GOOGL250321P001800002024-07-11 3:28PM EDT2025-03-2112.1512.3513.250.00-1123525.99%
GOOGL250620P001800002024-07-12 2:29PM EDT2025-06-2014.6013.9015.10+0.15+1.04%1,00472524.93%
GOOGL250919P001800002024-07-12 11:54AM EDT2025-09-1916.5815.5017.25+0.33+2.03%74624.91%
GOOGL251219P001800002024-07-12 1:56PM EDT2025-12-1917.7017.0521.00-1.15-6.10%1414027.01%
GOOGL260116P001800002024-07-11 2:36PM EDT2026-01-1618.5218.2019.300.00-421,47824.39%
GOOGL260618P001800002024-07-05 9:31AM EDT2026-06-1820.6020.6522.450.00-11224.75%
GOOGL261218P001800002024-07-12 11:51AM EDT2026-12-1824.2023.3525.35+0.20+0.83%18724.66%