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:
Opciones de comprapor15 de enero de 2027
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL270115C00070000 | 2024-09-27 10:56AM EDT | 70.00 | 102.00 | 102.15 | 105.80 | 0.00 | - | 5 | 5 | 56.27% |
| GOOGL270115C00085000 | 2024-09-24 10:03AM EDT | 85.00 | 84.35 | 89.50 | 92.50 | 0.00 | - | - | 2 | 50.44% |
| GOOGL270115C00110000 | 2024-10-03 2:05PM EDT | 110.00 | 69.33 | 70.10 | 72.35 | 0.00 | - | 61 | 96 | 45.91% |
| GOOGL270115C00115000 | 2024-10-04 11:34AM EDT | 115.00 | 66.16 | 66.40 | 67.95 | +2.65 | +4.17% | 1 | 1 | 43.76% |
| GOOGL270115C00120000 | 2024-10-03 1:37PM EDT | 120.00 | 62.40 | 63.40 | 65.85 | 0.00 | - | 5 | 27 | 44.88% |
| GOOGL270115C00125000 | 2024-10-04 10:47AM EDT | 125.00 | 59.50 | 59.20 | 61.30 | +0.62 | +1.05% | 1 | 7 | 42.46% |
| GOOGL270115C00130000 | 2024-10-04 2:58PM EDT | 130.00 | 56.02 | 56.00 | 58.85 | +3.87 | +7.42% | 2 | 21 | 42.78% |
| GOOGL270115C00135000 | 2024-10-04 10:53AM EDT | 135.00 | 53.42 | 52.95 | 54.70 | +1.02 | +1.95% | 2 | 12 | 40.84% |
| GOOGL270115C00140000 | 2024-10-04 3:37PM EDT | 140.00 | 50.20 | 49.90 | 52.25 | +3.81 | +8.21% | 2 | 48 | 40.92% |
| GOOGL270115C00145000 | 2024-09-26 2:30PM EDT | 145.00 | 43.55 | 46.85 | 49.95 | 0.00 | - | - | 6 | 41.03% |
| GOOGL270115C00150000 | 2024-10-04 12:34PM EDT | 150.00 | 44.00 | 43.25 | 46.20 | +0.30 | +0.69% | 13 | 88 | 39.39% |
| GOOGL270115C00155000 | 2024-10-04 11:34AM EDT | 155.00 | 40.88 | 39.50 | 43.05 | -0.12 | -0.29% | 1 | 41 | 38.38% |
| GOOGL270115C00160000 | 2024-10-04 3:02PM EDT | 160.00 | 38.90 | 37.05 | 40.70 | +0.10 | +0.26% | 4 | 80 | 38.14% |
| GOOGL270115C00165000 | 2024-10-04 2:17PM EDT | 165.00 | 36.70 | 35.15 | 38.60 | +1.70 | +4.86% | 8 | 59 | 38.06% |
| GOOGL270115C00170000 | 2024-10-04 11:38AM EDT | 170.00 | 34.10 | 33.55 | 34.95 | +0.46 | +1.37% | 16 | 70 | 36.30% |
| GOOGL270115C00175000 | 2024-10-03 10:06AM EDT | 175.00 | 31.01 | 30.85 | 34.10 | 0.00 | - | 2 | 5 | 37.31% |
| GOOGL270115C00180000 | 2024-10-04 1:03PM EDT | 180.00 | 30.03 | 29.60 | 31.30 | +0.48 | +1.62% | 2 | 13 | 36.25% |
| GOOGL270115C00185000 | 2024-09-25 10:38AM EDT | 185.00 | 25.50 | 27.70 | 30.30 | 0.00 | - | - | 2 | 36.91% |
| GOOGL270115C00190000 | 2024-10-03 9:56AM EDT | 190.00 | 25.10 | 25.70 | 27.90 | 0.00 | - | 1 | 39 | 36.08% |
| GOOGL270115C00195000 | 2024-10-02 2:49PM EDT | 195.00 | 23.95 | 23.05 | 25.55 | 0.00 | - | 1 | 3 | 35.22% |
| GOOGL270115C00200000 | 2024-10-04 3:40PM EDT | 200.00 | 22.80 | 21.15 | 23.85 | +0.50 | +2.24% | 61 | 207 | 34.92% |
| GOOGL270115C00210000 | 2024-10-01 2:24PM EDT | 210.00 | 19.50 | 18.30 | 21.50 | 0.00 | - | 3 | 4 | 35.15% |
| GOOGL270115C00220000 | 2024-10-01 11:38AM EDT | 220.00 | 16.35 | 16.40 | 18.45 | 0.00 | - | 1 | 2 | 34.38% |
| GOOGL270115C00230000 | 2024-09-23 1:18PM EDT | 230.00 | 12.55 | 13.40 | 16.75 | 0.00 | - | - | 1 | 34.72% |
| GOOGL270115C00240000 | 2024-10-04 3:21PM EDT | 240.00 | 12.38 | 11.20 | 15.00 | +0.10 | +0.81% | 2 | 5 | 34.78% |
| GOOGL270115C00280000 | 2024-09-30 3:52PM EDT | 280.00 | 6.75 | 6.75 | 8.65 | 0.00 | - | 1 | 3 | 33.59% |
| GOOGL270115C00290000 | 2024-09-26 11:09AM EDT | 290.00 | 5.41 | 5.90 | 6.80 | 0.00 | - | - | 2 | 32.31% |
| GOOGL270115C00320000 | 2024-10-04 3:09PM EDT | 320.00 | 4.35 | 3.95 | 4.50 | +0.50 | +12.99% | 6 | 62 | 31.95% |
Opciones de ventapor15 de enero de 2027
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL270115P00085000 | 2024-09-30 3:51PM EDT | 85.00 | 1.96 | 0.82 | 3.15 | 0.00 | - | 1 | 2 | 35.72% |
| GOOGL270115P00110000 | 2024-10-02 9:32AM EDT | 110.00 | 5.00 | 4.65 | 6.35 | 0.00 | - | 4 | 10 | 31.01% |
| GOOGL270115P00115000 | 2024-09-16 12:24PM EDT | 115.00 | 7.50 | 5.05 | 6.45 | 0.00 | - | - | 20 | 28.85% |
| GOOGL270115P00120000 | 2024-09-27 11:09AM EDT | 120.00 | 7.40 | 6.20 | 8.40 | 0.00 | - | 1 | 1 | 29.74% |
| GOOGL270115P00130000 | 2024-09-30 10:53AM EDT | 130.00 | 10.00 | 8.70 | 10.60 | 0.00 | - | 1 | 28 | 28.16% |
| GOOGL270115P00135000 | 2024-10-04 12:11PM EDT | 135.00 | 11.10 | 10.35 | 11.00 | -0.23 | -2.03% | 2 | 4 | 26.29% |
| GOOGL270115P00140000 | 2024-10-04 2:26PM EDT | 140.00 | 12.58 | 11.90 | 12.75 | -0.31 | -2.40% | 1 | 22 | 26.07% |
| GOOGL270115P00145000 | 2024-09-30 12:15PM EDT | 145.00 | 14.95 | 13.45 | 14.80 | 0.00 | - | 1 | 19 | 26.03% |
| GOOGL270115P00150000 | 2024-10-02 3:01PM EDT | 150.00 | 16.71 | 15.15 | 17.25 | 0.00 | - | 5 | 64 | 26.24% |
| GOOGL270115P00155000 | 2024-09-30 10:07AM EDT | 155.00 | 18.69 | 17.40 | 19.15 | 0.00 | - | 1 | 5 | 25.67% |
| GOOGL270115P00160000 | 2024-09-27 2:31PM EDT | 160.00 | 21.32 | 18.60 | 22.50 | 0.00 | - | 2 | 4 | 26.47% |
| GOOGL270115P00165000 | 2024-10-02 9:41AM EDT | 165.00 | 23.23 | 21.75 | 24.05 | 0.00 | - | 1 | 38 | 25.24% |
| GOOGL270115P00170000 | 2024-09-27 10:44AM EDT | 170.00 | 25.30 | 24.15 | 25.40 | 0.00 | - | 1 | 2 | 23.69% |
| GOOGL270115P00175000 | 2024-09-20 12:38PM EDT | 175.00 | 29.35 | 25.80 | 28.10 | 0.00 | - | 2 | 2 | 23.37% |
| GOOGL270115P00180000 | 2024-10-03 11:43AM EDT | 180.00 | 30.95 | 29.40 | 31.15 | 0.00 | - | 1 | 8 | 23.24% |
| GOOGL270115P00185000 | 2024-10-02 1:05PM EDT | 185.00 | 34.05 | 32.20 | 33.60 | 0.00 | - | 1 | 5 | 22.37% |
| GOOGL270115P00190000 | 2024-10-01 3:14PM EDT | 190.00 | 36.72 | 35.20 | 36.55 | 0.00 | - | 10 | 9 | 21.83% |
© 2024 Yahoo. Todos los derechos reservados.