Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:06PM EST. Mercado abierto.
Golpe:105.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00105000 | 2023-12-07 3:04PM EST | 2023-12-08 | 29.95 | 29.60 | 30.75 | -2.40 | -7.42% | 1 | 15 | 304.49% |
| GOOGL231215C00105000 | 2023-12-07 3:04PM EST | 2023-12-15 | 30.05 | 29.45 | 31.15 | -2.40 | -7.40% | 1 | 7,691 | 113.38% |
| GOOGL231222C00105000 | 2023-11-22 1:02PM EST | 2023-12-22 | 33.85 | 29.10 | 31.05 | 0.00 | - | 1 | 21 | 74.85% |
| GOOGL231229C00105000 | 2023-11-15 1:04PM EST | 2023-12-29 | 29.54 | 29.60 | 30.60 | 0.00 | - | - | 1 | 62.60% |
| GOOGL240105C00105000 | 2023-12-07 9:50AM EST | 2024-01-05 | 32.50 | 29.20 | 30.90 | 0.00 | - | 2 | 0 | 53.08% |
| GOOGL240112C00105000 | 2023-12-07 3:52PM EST | 2024-01-12 | 32.55 | 29.70 | 31.55 | 0.00 | - | 76 | 80 | 59.33% |
| GOOGL240119C00105000 | 2023-12-08 10:03AM EST | 2024-01-19 | 30.97 | 29.90 | 31.90 | -2.92 | -8.62% | 2 | 22,547 | 58.18% |
| GOOGL240216C00105000 | 2023-12-07 12:12PM EST | 2024-02-16 | 31.67 | 30.90 | 31.85 | -2.83 | -8.20% | 1 | 133 | 54.02% |
| GOOGL240315C00105000 | 2023-12-07 12:11PM EST | 2024-03-15 | 35.00 | 31.20 | 33.25 | 0.00 | - | 1 | 4,172 | 54.75% |
| GOOGL240419C00105000 | 2023-11-29 11:08AM EST | 2024-04-19 | 34.10 | 32.20 | 33.85 | 0.00 | - | 40 | 59 | 50.07% |
| GOOGL240517C00105000 | 2023-11-30 10:38AM EST | 2024-05-17 | 32.15 | 33.40 | 35.10 | 0.00 | - | 2 | 10 | 50.95% |
| GOOGL240621C00105000 | 2023-12-08 11:43AM EST | 2024-06-21 | 34.59 | 33.65 | 35.25 | -2.01 | -5.49% | 2 | 3,059 | 46.78% |
| GOOGL240920C00105000 | 2023-12-07 9:54AM EST | 2024-09-20 | 37.40 | 36.50 | 37.25 | 0.00 | - | 1 | 450 | 44.74% |
| GOOGL241220C00105000 | 2023-12-07 10:45AM EST | 2024-12-20 | 40.95 | 37.15 | 39.60 | 0.00 | - | 1 | 215 | 44.89% |
| GOOGL250117C00105000 | 2023-12-07 2:59PM EST | 2025-01-17 | 41.90 | 38.45 | 40.20 | 0.00 | - | 6 | 2,187 | 44.74% |
| GOOGL250620C00105000 | 2023-12-05 11:16AM EST | 2025-06-20 | 40.40 | 42.65 | 45.55 | 0.00 | - | 1 | 190 | 48.62% |
| GOOGL251219C00105000 | 2023-12-01 12:28PM EST | 2025-12-19 | 44.17 | 46.05 | 48.65 | 0.00 | - | 1 | 297 | 47.45% |
| GOOGL260116C00105000 | 2023-12-07 11:42AM EST | 2026-01-16 | 49.55 | 47.10 | 49.10 | 0.00 | - | 1 | 32 | 47.32% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00105000 | 2023-12-01 10:26AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 162.50% |
| GOOGL231215P00105000 | 2023-12-07 3:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,007 | 17,233 | 57.81% |
| GOOGL231222P00105000 | 2023-12-08 11:40AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 44.53% |
| GOOGL231229P00105000 | 2023-12-06 1:14PM EST | 2023-12-29 | 0.03 | 0.01 | 0.02 | 0.00 | - | 102 | 214 | 39.84% |
| GOOGL240105P00105000 | 2023-12-07 12:48PM EST | 2024-01-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 20 | 36.33% |
| GOOGL240112P00105000 | 2023-12-07 9:44AM EST | 2024-01-12 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 5 | 36.33% |
| GOOGL240119P00105000 | 2023-12-08 9:30AM EST | 2024-01-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2 | 26,933 | 35.06% |
| GOOGL240216P00105000 | 2023-12-08 10:22AM EST | 2024-02-16 | 0.33 | 0.35 | 0.37 | -0.01 | -2.94% | 3 | 1,208 | 34.23% |
| GOOGL240315P00105000 | 2023-12-07 3:39PM EST | 2024-03-15 | 0.49 | 0.57 | 0.60 | 0.00 | - | 387 | 5,811 | 32.15% |
| GOOGL240419P00105000 | 2023-12-07 1:02PM EST | 2024-04-19 | 0.74 | 0.91 | 0.95 | 0.00 | - | 5 | 1,042 | 30.93% |
| GOOGL240517P00105000 | 2023-12-07 3:49PM EST | 2024-05-17 | 1.21 | 1.39 | 1.45 | 0.00 | - | 6 | 549 | 31.62% |
| GOOGL240621P00105000 | 2023-12-08 11:44AM EST | 2024-06-21 | 1.84 | 1.81 | 1.84 | +0.39 | +26.90% | 148 | 4,088 | 30.82% |
| GOOGL240719P00105000 | 2023-12-08 9:45AM EST | 2024-07-19 | 1.73 | 1.99 | 2.18 | +0.03 | +1.76% | 5 | 3 | 30.47% |
| GOOGL240920P00105000 | 2023-12-08 10:22AM EST | 2024-09-20 | 2.72 | 2.79 | 2.89 | +0.15 | +5.84% | 26 | 5,602 | 29.71% |
| GOOGL241220P00105000 | 2023-12-07 2:24PM EST | 2024-12-20 | 3.53 | 3.80 | 3.95 | 0.00 | - | 11 | 3,275 | 29.19% |
| GOOGL250117P00105000 | 2023-12-08 10:41AM EST | 2025-01-17 | 4.10 | 4.10 | 4.30 | +0.21 | +5.40% | 51 | 13,834 | 29.16% |
| GOOGL250620P00105000 | 2023-12-05 12:26PM EST | 2025-06-20 | 6.45 | 5.20 | 6.35 | 0.00 | - | 157 | 1,033 | 29.50% |
| GOOGL251219P00105000 | 2023-12-08 11:16AM EST | 2025-12-19 | 7.35 | 6.55 | 7.50 | +0.45 | +6.52% | 6 | 635 | 27.78% |
| GOOGL260116P00105000 | 2023-12-05 1:58PM EST | 2026-01-16 | 8.58 | 6.65 | 8.10 | 0.00 | - | 1 | 23 | 28.34% |
© 2023 Yahoo. Todos los derechos reservados.