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:110.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 2024-05-10 | 44.37 | 56.45 | 58.35 | 0.00 | - | - | 5 | 153.52% |
| GOOGL240517C00110000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 55.39 | 56.85 | 58.10 | -0.95 | -1.69% | 1 | 676 | 110.55% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 45.46 | 57.15 | 58.20 | 0.00 | - | 1 | 1 | 98.83% |
| GOOGL240621C00110000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 56.18 | 57.50 | 58.45 | -0.89 | -1.56% | 17 | 3,463 | 70.56% |
| GOOGL240719C00110000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 59.07 | 58.05 | 58.90 | 0.00 | - | 1 | 44 | 62.82% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 45.42 | 57.75 | 59.55 | 0.00 | - | 1 | 100 | 55.41% |
| GOOGL240920C00110000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 57.62 | 58.15 | 60.70 | -0.38 | -0.66% | 2 | 316 | 53.66% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 2024-10-18 | 61.22 | 58.75 | 61.30 | 0.00 | - | 1 | 5 | 52.47% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 65.28 | 59.45 | 61.40 | 0.00 | - | 2 | 32 | 50.56% |
| GOOGL241220C00110000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 59.40 | 60.00 | 62.55 | 0.00 | - | 1 | 240 | 50.21% |
| GOOGL250117C00110000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 61.09 | 60.55 | 62.65 | 0.00 | - | 4 | 3,488 | 52.49% |
| GOOGL250321C00110000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 61.75 | 62.55 | 63.75 | 0.00 | - | 1 | 10 | 50.44% |
| GOOGL250620C00110000 | 2024-05-02 2:48PM EDT | 2025-06-20 | 64.00 | 64.50 | 65.45 | 0.00 | - | 11 | 680 | 48.88% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 65.60 | 67.75 | 0.00 | - | 2 | 2 | 49.27% |
| GOOGL251219C00110000 | 2024-05-03 10:39AM EDT | 2025-12-19 | 65.70 | 67.60 | 69.45 | +1.60 | +2.50% | 1 | 435 | 48.62% |
| GOOGL260116C00110000 | 2024-05-03 11:46AM EDT | 2026-01-16 | 66.78 | 68.20 | 70.25 | -2.42 | -3.50% | 9 | 119 | 49.00% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 2026-06-18 | 71.10 | 70.35 | 72.75 | 0.00 | - | 1 | 34 | 47.98% |
| GOOGL261218C00110000 | 2024-05-03 11:11AM EDT | 2026-12-18 | 71.81 | 73.15 | 75.25 | -3.34 | -4.44% | 1 | 106 | 46.74% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 116.41% |
| GOOGL240517P00110000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 24 | 6,073 | 81.25% |
| GOOGL240524P00110000 | 2024-05-01 12:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 67.19% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 4 | 60.74% |
| GOOGL240621P00110000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.12 | -0.02 | -16.67% | 2 | 12,128 | 50.20% |
| GOOGL240719P00110000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.14 | 0.00 | - | 2 | 2,071 | 42.38% |
| GOOGL240816P00110000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.34 | -0.01 | -3.45% | 1 | 2,010 | 41.55% |
| GOOGL240920P00110000 | 2024-05-01 1:21PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.48 | -0.02 | -4.76% | 3 | 4,199 | 38.18% |
| GOOGL241018P00110000 | 2024-05-03 1:18PM EDT | 2024-10-18 | 0.51 | 0.45 | 0.58 | +0.11 | +27.50% | 1 | 580 | 36.11% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 0.65 | 0.64 | 0.83 | 0.00 | - | 30 | 1,480 | 35.91% |
| GOOGL241220P00110000 | 2024-05-03 3:37PM EDT | 2024-12-20 | 0.92 | 0.85 | 1.00 | -0.12 | -11.54% | 1 | 3,312 | 34.42% |
| GOOGL250117P00110000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 1.08 | 0.90 | 1.12 | -0.03 | -2.70% | 23 | 13,528 | 33.35% |
| GOOGL250321P00110000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 1.45 | 1.36 | 1.50 | -0.05 | -3.33% | 71 | 266 | 32.04% |
| GOOGL250620P00110000 | 2024-04-30 11:34AM EDT | 2025-06-20 | 2.24 | 1.69 | 2.73 | 0.00 | - | 1 | 4,453 | 33.23% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 2025-09-19 | 4.20 | 1.63 | 2.98 | 0.00 | - | 4 | 605 | 30.87% |
| GOOGL251219P00110000 | 2024-04-29 3:56PM EDT | 2025-12-19 | 3.50 | 2.32 | 3.80 | 0.00 | - | 2 | 1,400 | 30.65% |
| GOOGL260116P00110000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 4.00 | 3.85 | 6.50 | -0.15 | -3.61% | 1 | 3,297 | 36.24% |
| GOOGL260618P00110000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 4.50 | 4.30 | 5.30 | 0.00 | - | 10 | 1,506 | 30.08% |
| GOOGL261218P00110000 | 2024-05-01 3:08PM EDT | 2026-12-18 | 5.26 | 5.80 | 6.75 | 0.00 | - | 1 | 292 | 29.64% |
© 2024 Yahoo. Todos los derechos reservados.