Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:22PM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011C00190000 | 2024-10-09 10:08AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 79 | 71.88% |
| GOOGL241018C00190000 | 2024-10-10 11:54AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 61 | 6,631 | 41.41% |
| GOOGL241025C00190000 | 2024-10-10 12:01PM EDT | 2024-10-25 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 93 | 559 | 36.72% |
| GOOGL241101C00190000 | 2024-10-10 12:30PM EDT | 2024-11-01 | 0.30 | 0.24 | 0.29 | +0.05 | +20.00% | 27 | 519 | 36.72% |
| GOOGL241108C00190000 | 2024-10-10 11:17AM EDT | 2024-11-08 | 0.38 | 0.36 | 0.44 | -0.01 | -2.56% | 5 | 102 | 35.01% |
| GOOGL241115C00190000 | 2024-10-10 12:47PM EDT | 2024-11-15 | 0.55 | 0.52 | 0.54 | +0.06 | +12.24% | 43 | 7,020 | 32.98% |
| GOOGL241122C00190000 | 2024-10-09 3:01PM EDT | 2024-11-22 | 0.61 | 0.66 | 0.70 | +0.05 | +8.93% | 1 | 42 | 32.14% |
| GOOGL241220C00190000 | 2024-10-10 12:44PM EDT | 2024-12-20 | 1.25 | 1.24 | 1.28 | +0.09 | +7.76% | 200 | 6,231 | 29.48% |
| GOOGL250117C00190000 | 2024-10-10 12:51PM EDT | 2025-01-17 | 2.00 | 1.99 | 2.02 | +0.06 | +3.09% | 154 | 16,319 | 28.80% |
| GOOGL250221C00190000 | 2024-10-10 12:43PM EDT | 2025-02-21 | 3.50 | 3.40 | 3.50 | +0.15 | +4.48% | 8 | 2,029 | 30.23% |
| GOOGL250321C00190000 | 2024-10-10 10:01AM EDT | 2025-03-21 | 4.15 | 4.25 | 4.35 | +0.10 | +2.47% | 3 | 4,405 | 30.06% |
| GOOGL250417C00190000 | 2024-10-09 1:01PM EDT | 2025-04-17 | 4.57 | 5.00 | 5.15 | 0.00 | - | 64 | 427 | 29.96% |
| GOOGL250516C00190000 | 2024-10-10 9:51AM EDT | 2025-05-16 | 5.95 | 6.35 | 6.45 | -0.30 | -4.80% | 7 | 6 | 30.97% |
| GOOGL250620C00190000 | 2024-10-10 12:20PM EDT | 2025-06-20 | 7.40 | 7.20 | 7.30 | +0.50 | +7.25% | 2 | 12,159 | 30.55% |
| GOOGL250815C00190000 | 2024-10-10 12:15PM EDT | 2025-08-15 | 9.40 | 9.20 | 9.40 | +0.70 | +8.05% | 2 | 1,960 | 31.53% |
| GOOGL250919C00190000 | 2024-10-10 12:15PM EDT | 2025-09-19 | 10.38 | 10.20 | 10.40 | +0.60 | +6.13% | 1 | 934 | 31.60% |
| GOOGL251219C00190000 | 2024-10-09 12:46PM EDT | 2025-12-19 | 13.45 | 13.15 | 13.35 | +0.88 | +7.00% | 1 | 746 | 32.48% |
| GOOGL260116C00190000 | 2024-10-10 11:06AM EDT | 2026-01-16 | 14.05 | 13.90 | 14.25 | +0.35 | +2.55% | 10 | 1,948 | 32.76% |
| GOOGL260618C00190000 | 2024-10-10 10:33AM EDT | 2026-06-18 | 18.25 | 18.30 | 18.65 | +1.10 | +6.41% | 2 | 406 | 33.73% |
| GOOGL261218C00190000 | 2024-10-09 2:40PM EDT | 2026-12-18 | 22.70 | 23.15 | 23.65 | 0.00 | - | 5 | 351 | 34.85% |
| GOOGL270115C00190000 | 2024-10-03 9:56AM EDT | 2027-01-15 | 25.10 | 23.70 | 24.30 | 0.00 | - | 1 | 39 | 34.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011P00190000 | 2024-09-23 3:50PM EDT | 2024-10-11 | 27.85 | 27.15 | 27.80 | 0.00 | - | - | 0 | 105.47% |
| GOOGL241018P00190000 | 2024-10-09 3:27PM EDT | 2024-10-18 | 28.69 | 27.35 | 27.70 | 0.00 | - | 122 | 63 | 36.72% |
| GOOGL241025P00190000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 22.95 | 26.65 | 28.20 | 0.00 | - | 2 | 0 | 49.54% |
| GOOGL241115P00190000 | 2024-10-09 10:08AM EDT | 2024-11-15 | 29.95 | 27.25 | 27.90 | 0.00 | - | 2 | 4 | 27.30% |
| GOOGL241220P00190000 | 2024-10-10 12:21PM EDT | 2024-12-20 | 27.30 | 27.75 | 28.00 | -1.39 | -4.84% | 1 | 80 | 21.07% |
| GOOGL250117P00190000 | 2024-09-27 1:43PM EDT | 2025-01-17 | 26.50 | 27.95 | 28.20 | 0.00 | - | 22 | 138 | 19.85% |
| GOOGL250221P00190000 | 2024-10-09 3:16PM EDT | 2025-02-21 | 30.18 | 28.70 | 28.95 | 0.00 | - | 5 | 77 | 21.46% |
| GOOGL250321P00190000 | 2024-10-02 2:02PM EDT | 2025-03-21 | 26.70 | 28.95 | 29.30 | 0.00 | - | 47 | 1,372 | 21.01% |
| GOOGL250417P00190000 | 2024-10-02 3:30PM EDT | 2025-04-17 | 27.00 | 29.40 | 29.70 | 0.00 | - | 16 | 16 | 20.89% |
| GOOGL250620P00190000 | 2024-10-09 1:53PM EDT | 2025-06-20 | 32.00 | 30.40 | 30.65 | 0.00 | - | 2 | 94 | 20.70% |
| GOOGL250815P00190000 | 2024-09-09 12:30PM EDT | 2025-08-15 | 41.88 | 31.60 | 34.20 | 0.00 | - | - | 1 | 26.17% |
| GOOGL250919P00190000 | 2024-10-08 3:27PM EDT | 2025-09-19 | 31.60 | 31.80 | 32.20 | 0.00 | - | 5 | 22 | 21.02% |
| GOOGL251219P00190000 | 2024-10-08 3:31PM EDT | 2025-12-19 | 33.10 | 33.10 | 33.45 | 0.00 | - | 12 | 242 | 20.84% |
| GOOGL260116P00190000 | 2024-10-08 11:05AM EDT | 2026-01-16 | 32.90 | 33.55 | 33.85 | 0.00 | - | 1 | 490 | 20.85% |
| GOOGL260618P00190000 | 2024-09-27 10:19AM EDT | 2026-06-18 | 34.75 | 35.15 | 36.00 | 0.00 | - | 10 | 17 | 20.98% |
| GOOGL261218P00190000 | 2024-09-09 3:23PM EDT | 2026-12-18 | 47.89 | 35.50 | 39.55 | 0.00 | - | 2 | 46 | 22.40% |
| GOOGL270115P00190000 | 2024-10-10 10:07AM EDT | 2027-01-15 | 38.26 | 37.80 | 38.50 | +1.54 | +4.19% | 1 | 9 | 20.88% |
© 2024 Yahoo. Todos los derechos reservados.