Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:105.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00105000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 49.05 | 53.15 | 54.60 | 0.00 | - | 3 | 45 | 259.57% |
| GOOGL240503C00105000 | 2024-04-23 10:44AM EDT | 2024-05-03 | 53.27 | 53.20 | 55.35 | 0.00 | - | 1 | 2 | 117.38% |
| GOOGL240510C00105000 | 2024-04-23 10:44AM EDT | 2024-05-10 | 53.37 | 53.80 | 54.90 | 0.00 | - | 1 | 4 | 95.80% |
| GOOGL240517C00105000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 49.40 | 54.10 | 55.15 | 0.00 | - | 33 | 102 | 92.68% |
| GOOGL240621C00105000 | 2024-04-24 2:35PM EDT | 2024-06-21 | 54.56 | 54.80 | 55.70 | +1.56 | +2.94% | 23 | 3,036 | 70.07% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 2024-07-19 | 55.13 | 55.40 | 56.85 | 0.00 | - | 25 | 85 | 66.68% |
| GOOGL240816C00105000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 54.60 | 54.95 | 57.50 | 0.00 | - | 1 | 6 | 58.78% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 2024-09-20 | 53.98 | 56.55 | 58.20 | 0.00 | - | 2 | 421 | 58.55% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 56.20 | 58.80 | 0.00 | - | 6 | 6 | 54.39% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 57.65 | 57.50 | 59.65 | -0.58 | -1.00% | 14 | 557 | 51.26% |
| GOOGL250117C00105000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 56.80 | 59.00 | 60.40 | 0.00 | - | 20 | 2,070 | 52.63% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 59.55 | 62.00 | 0.00 | - | 6 | 66 | 50.71% |
| GOOGL250620C00105000 | 2024-04-22 2:24PM EDT | 2025-06-20 | 61.60 | 60.50 | 63.80 | 0.00 | - | 1 | 361 | 52.65% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 44.82% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 2025-12-19 | 65.35 | 64.55 | 68.00 | 0.00 | - | 1 | 299 | 52.34% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 66.25 | 67.85 | 0.00 | - | 1 | 53 | 50.89% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 42.84% |
| GOOGL261218C00105000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 70.80 | 71.60 | 73.30 | 0.00 | - | 2 | 377 | 49.28% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00105000 | 2024-04-22 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 16 | 168.75% |
| GOOGL240503P00105000 | 2024-04-24 10:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 24 | 89.84% |
| GOOGL240510P00105000 | 2024-04-22 10:32AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 5 | 74.22% |
| GOOGL240517P00105000 | 2024-04-24 9:59AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 3 | 6,272 | 63.28% |
| GOOGL240524P00105000 | 2024-04-24 1:39PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.14 | -0.14 | -66.67% | 3 | 1 | 60.94% |
| GOOGL240531P00105000 | 2024-04-23 2:00PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.35 | 0.00 | - | 11 | 14 | 61.91% |
| GOOGL240621P00105000 | 2024-04-24 2:51PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.16 | -0.03 | -20.00% | 4 | 3,658 | 49.02% |
| GOOGL240719P00105000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 0.23 | 0.17 | 0.24 | -0.06 | -20.69% | 3 | 831 | 42.97% |
| GOOGL240816P00105000 | 2024-04-22 11:38AM EDT | 2024-08-16 | 0.49 | 0.34 | 0.43 | 0.00 | - | 15 | 2,588 | 41.26% |
| GOOGL240920P00105000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 0.53 | 0.46 | 0.57 | 0.00 | - | 12 | 6,032 | 38.09% |
| GOOGL241018P00105000 | 2024-04-22 10:35AM EDT | 2024-10-18 | 0.80 | 0.61 | 0.74 | 0.00 | - | 2 | 161 | 36.84% |
| GOOGL241115P00105000 | 2024-04-24 11:23AM EDT | 2024-11-15 | 0.96 | 0.76 | 1.08 | -0.16 | -14.29% | 10 | 3,059 | 37.20% |
| GOOGL241220P00105000 | 2024-04-23 3:03PM EDT | 2024-12-20 | 1.14 | 1.04 | 1.18 | 0.00 | - | 1 | 4,296 | 35.11% |
| GOOGL250117P00105000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 1.27 | 1.24 | 1.32 | -0.11 | -7.97% | 2 | 13,285 | 34.12% |
| GOOGL250321P00105000 | 2024-04-23 12:11PM EDT | 2025-03-21 | 1.80 | 1.60 | 2.22 | 0.00 | - | 12 | 63 | 35.18% |
| GOOGL250620P00105000 | 2024-04-18 10:55AM EDT | 2025-06-20 | 2.62 | 1.82 | 2.58 | 0.00 | - | 1 | 2,684 | 32.54% |
| GOOGL250919P00105000 | 2024-04-23 2:14PM EDT | 2025-09-19 | 3.18 | 2.45 | 4.20 | 0.00 | - | 1 | 1,226 | 34.44% |
| GOOGL251219P00105000 | 2024-04-18 10:55AM EDT | 2025-12-19 | 4.00 | 3.60 | 3.85 | 0.00 | - | 3 | 247 | 30.83% |
| GOOGL260116P00105000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 4.40 | 3.80 | 6.20 | 0.00 | - | 3 | 435 | 35.77% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 34.16% |
| GOOGL261218P00105000 | 2024-04-22 3:15PM EDT | 2026-12-18 | 6.46 | 5.75 | 6.45 | 0.00 | - | 1 | 289 | 29.36% |
© 2024 Yahoo. Todos los derechos reservados.