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:185.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011C00185000 | 2024-10-10 12:11PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 3 | 643 | 78.52% |
| GOOGL241018C00185000 | 2024-10-10 3:57PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 787 | 10,406 | 33.99% |
| GOOGL241025C00185000 | 2024-10-10 3:57PM EDT | 2024-10-25 | 0.15 | 0.12 | 0.17 | -0.04 | -21.05% | 125 | 875 | 34.67% |
| GOOGL241101C00185000 | 2024-10-10 3:40PM EDT | 2024-11-01 | 0.46 | 0.42 | 0.46 | +0.01 | +2.22% | 69 | 1,510 | 35.35% |
| GOOGL241108C00185000 | 2024-10-10 3:58PM EDT | 2024-11-08 | 0.65 | 0.62 | 0.69 | -0.05 | -6.58% | 197 | 344 | 34.13% |
| GOOGL241115C00185000 | 2024-10-10 3:45PM EDT | 2024-11-15 | 0.84 | 0.80 | 0.87 | +0.04 | +5.06% | 159 | 9,747 | 32.67% |
| GOOGL241122C00185000 | 2024-10-10 3:59PM EDT | 2024-11-22 | 1.02 | 1.00 | 1.08 | +0.09 | +9.28% | 631 | 61 | 31.84% |
| GOOGL241220C00185000 | 2024-10-10 3:51PM EDT | 2024-12-20 | 1.80 | 1.77 | 1.83 | +0.03 | +1.69% | 1,697 | 9,661 | 29.37% |
| GOOGL250117C00185000 | 2024-10-10 3:42PM EDT | 2025-01-17 | 2.70 | 2.65 | 2.73 | +0.04 | +1.50% | 521 | 14,294 | 28.81% |
| GOOGL250221C00185000 | 2024-10-10 3:31PM EDT | 2025-02-21 | 4.44 | 4.30 | 4.45 | +0.15 | +3.50% | 16 | 970 | 30.41% |
| GOOGL250321C00185000 | 2024-10-10 3:28PM EDT | 2025-03-21 | 5.29 | 5.25 | 5.40 | +0.07 | +1.33% | 64 | 1,826 | 30.29% |
| GOOGL250417C00185000 | 2024-10-10 3:58PM EDT | 2025-04-17 | 6.20 | 6.05 | 6.25 | +0.20 | +3.33% | 14 | 90 | 30.14% |
| GOOGL250516C00185000 | 2024-10-09 1:24PM EDT | 2025-05-16 | 7.15 | 7.40 | 7.65 | +0.15 | +2.14% | 5 | 10 | 31.18% |
| GOOGL250620C00185000 | 2024-10-10 2:41PM EDT | 2025-06-20 | 8.47 | 8.40 | 8.60 | +0.25 | +3.04% | 328 | 1,787 | 30.87% |
| GOOGL250815C00185000 | 2024-10-09 11:42AM EDT | 2025-08-15 | 10.45 | 10.50 | 10.75 | 0.00 | - | 1 | 388 | 31.77% |
| GOOGL250919C00185000 | 2024-10-10 10:10AM EDT | 2025-09-19 | 11.74 | 11.55 | 12.80 | +0.25 | +2.18% | 1 | 291 | 33.50% |
| GOOGL251219C00185000 | 2024-10-09 1:11PM EDT | 2025-12-19 | 14.00 | 14.15 | 15.00 | 0.00 | - | 9 | 571 | 32.98% |
| GOOGL260116C00185000 | 2024-10-10 3:09PM EDT | 2026-01-16 | 15.50 | 15.15 | 15.75 | +0.50 | +3.33% | 6 | 5,577 | 33.01% |
| GOOGL260618C00185000 | 2024-10-09 3:31PM EDT | 2026-06-18 | 19.65 | 19.75 | 20.25 | 0.00 | - | 3 | 414 | 34.02% |
| GOOGL261218C00185000 | 2024-10-09 12:29PM EDT | 2026-12-18 | 24.20 | 24.60 | 26.10 | 0.00 | - | 1 | 266 | 35.99% |
| GOOGL270115C00185000 | 2024-10-10 1:05PM EDT | 2027-01-15 | 26.10 | 25.15 | 26.80 | -0.20 | -0.76% | 2 | 4 | 36.10% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011P00185000 | 2024-10-07 2:23PM EDT | 2024-10-11 | 20.55 | 21.60 | 23.20 | 0.00 | - | 20 | 0 | 107.81% |
| GOOGL241018P00185000 | 2024-10-10 3:35PM EDT | 2024-10-18 | 22.80 | 22.80 | 23.05 | -1.05 | -4.40% | 2,902 | 344 | 44.14% |
| GOOGL241025P00185000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 20.70 | 22.40 | 23.60 | 0.00 | - | 1 | 0 | 46.58% |
| GOOGL241101P00185000 | 2024-10-09 2:16PM EDT | 2024-11-01 | 24.68 | 22.60 | 23.40 | 0.00 | - | 1 | 6 | 35.72% |
| GOOGL241108P00185000 | 2024-10-10 12:25PM EDT | 2024-11-08 | 22.23 | 22.80 | 23.75 | -2.19 | -8.97% | 2 | 8 | 35.84% |
| GOOGL241115P00185000 | 2024-10-10 3:26PM EDT | 2024-11-15 | 23.10 | 23.00 | 23.45 | -1.15 | -4.74% | 6 | 344 | 28.83% |
| GOOGL241220P00185000 | 2024-10-10 12:44PM EDT | 2024-12-20 | 23.25 | 23.60 | 23.80 | -0.95 | -3.93% | 1 | 815 | 23.51% |
| GOOGL250117P00185000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 20.32 | 23.90 | 24.45 | 0.00 | - | 4 | 1,095 | 23.51% |
| GOOGL250221P00185000 | 2024-10-09 1:52PM EDT | 2025-02-21 | 26.05 | 24.75 | 25.20 | 0.00 | - | 2 | 29 | 23.19% |
| GOOGL250321P00185000 | 2024-10-01 11:15AM EDT | 2025-03-21 | 23.80 | 25.10 | 25.65 | 0.00 | - | 10 | 10,528 | 22.59% |
| GOOGL250417P00185000 | 2024-10-02 3:34PM EDT | 2025-04-17 | 23.20 | 25.55 | 26.10 | 0.00 | - | 1 | 8 | 22.22% |
| GOOGL250620P00185000 | 2024-10-09 12:46PM EDT | 2025-06-20 | 28.00 | 26.70 | 27.20 | 0.00 | - | 1 | 557 | 21.81% |
| GOOGL250815P00185000 | 2024-09-16 2:09PM EDT | 2025-08-15 | 31.20 | 27.85 | 28.30 | 0.00 | - | 5 | 29 | 21.95% |
| GOOGL250919P00185000 | 2024-10-08 3:27PM EDT | 2025-09-19 | 28.05 | 28.40 | 28.85 | 0.00 | - | 4 | 144 | 21.82% |
| GOOGL251219P00185000 | 2024-10-08 3:31PM EDT | 2025-12-19 | 29.70 | 29.75 | 30.55 | 0.00 | - | 8 | 352 | 22.10% |
| GOOGL260116P00185000 | 2024-10-08 3:39PM EDT | 2026-01-16 | 29.75 | 30.25 | 30.95 | 0.00 | - | 12 | 307 | 22.02% |
| GOOGL260618P00185000 | 2024-10-10 9:58AM EDT | 2026-06-18 | 32.65 | 31.60 | 33.30 | +0.90 | +2.83% | 1 | 12 | 22.09% |
| GOOGL261218P00185000 | 2024-10-04 3:52PM EDT | 2026-12-18 | 33.00 | 34.65 | 35.35 | 0.00 | - | 1 | 45 | 21.64% |
| GOOGL270115P00185000 | 2024-10-07 10:57AM EDT | 2027-01-15 | 33.15 | 34.85 | 36.35 | 0.00 | - | 1 | 6 | 22.32% |
© 2024 Yahoo. Todos los derechos reservados.