Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Golpe:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 36.52 | 42.80 | 44.45 | 0.00 | - | 6 | 7 | 164.84% |
| GOOGL240503C00115000 | 2024-04-19 1:22PM EDT | 2024-05-03 | 39.25 | 42.85 | 44.25 | 0.00 | - | 15 | 17 | 78.91% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 43.95 | 44.50 | 0.00 | - | - | 2 | 95.56% |
| GOOGL240517C00115000 | 2024-04-24 10:44AM EDT | 2024-05-17 | 43.76 | 44.30 | 44.65 | +2.35 | +5.67% | 1 | 411 | 86.04% |
| GOOGL240621C00115000 | 2024-04-24 10:44AM EDT | 2024-06-21 | 44.55 | 45.05 | 45.45 | +2.38 | +5.64% | 1 | 1,963 | 63.79% |
| GOOGL240719C00115000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 42.55 | 45.75 | 46.10 | 0.00 | - | 1 | 186 | 57.80% |
| GOOGL240816C00115000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 42.90 | 46.25 | 46.85 | 0.00 | - | 7 | 123 | 54.08% |
| GOOGL240920C00115000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 46.05 | 47.20 | 47.55 | 0.00 | - | 1 | 524 | 51.40% |
| GOOGL241018C00115000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 44.90 | 47.95 | 48.45 | 0.00 | - | 1 | 30 | 50.64% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 48.85 | 49.20 | 0.00 | - | 1 | 41 | 50.12% |
| GOOGL241220C00115000 | 2024-04-24 9:39AM EDT | 2024-12-20 | 49.55 | 49.45 | 50.20 | +4.40 | +9.75% | 2 | 874 | 50.17% |
| GOOGL250117C00115000 | 2024-04-22 10:16AM EDT | 2025-01-17 | 47.50 | 50.40 | 50.95 | 0.00 | - | 3 | 1,154 | 49.71% |
| GOOGL250321C00115000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 47.25 | 50.90 | 52.65 | 0.00 | - | 6 | 40 | 49.13% |
| GOOGL250620C00115000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 53.91 | 54.10 | 54.85 | +0.21 | +0.39% | 4 | 584 | 48.36% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 2025-09-19 | 53.25 | 54.05 | 56.90 | 0.00 | - | 4 | 8 | 47.83% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 2025-12-19 | 55.20 | 56.90 | 58.70 | 0.00 | - | 1 | 202 | 47.23% |
| GOOGL260116C00115000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 58.50 | 56.60 | 60.15 | 0.00 | - | 10 | 78 | 48.62% |
| GOOGL260618C00115000 | 2024-04-24 12:01PM EDT | 2026-06-18 | 60.79 | 59.90 | 62.40 | +8.22 | +15.64% | 20 | 6 | 47.01% |
| GOOGL261218C00115000 | 2024-04-23 1:50PM EDT | 2026-12-18 | 65.04 | 64.25 | 66.15 | 0.00 | - | 67 | 97 | 47.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00115000 | 2024-04-24 11:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 452 | 118.75% |
| GOOGL240503P00115000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 34 | 75.00% |
| GOOGL240510P00115000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.08 | 0.00 | - | 3 | 23 | 62.89% |
| GOOGL240517P00115000 | 2024-04-24 11:28AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 12 | 6,523 | 57.23% |
| GOOGL240524P00115000 | 2024-04-22 10:25AM EDT | 2024-05-24 | 0.18 | 0.07 | 0.20 | 0.00 | - | 7 | 17 | 52.54% |
| GOOGL240531P00115000 | 2024-04-23 2:26PM EDT | 2024-05-31 | 0.19 | 0.07 | 0.21 | 0.00 | - | 2 | 6 | 50.78% |
| GOOGL240621P00115000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | 0.00 | - | 20 | 5,862 | 42.53% |
| GOOGL240719P00115000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.43 | -0.24 | -37.50% | 28 | 3,857 | 38.09% |
| GOOGL240816P00115000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 0.76 | 0.70 | 0.76 | +0.03 | +4.11% | 1 | 3,098 | 37.23% |
| GOOGL240920P00115000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 0.98 | 0.92 | 0.96 | -0.07 | -6.67% | 2 | 7,153 | 34.39% |
| GOOGL241018P00115000 | 2024-04-24 10:55AM EDT | 2024-10-18 | 1.21 | 1.16 | 1.20 | +0.04 | +3.42% | 15 | 947 | 33.33% |
| GOOGL241115P00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 1.75 | 1.58 | 1.65 | 0.00 | - | 7 | 1,005 | 33.66% |
| GOOGL241220P00115000 | 2024-04-23 3:58PM EDT | 2024-12-20 | 1.93 | 1.82 | 1.89 | +0.02 | +1.05% | 1 | 4,719 | 32.32% |
| GOOGL250117P00115000 | 2024-04-24 1:28PM EDT | 2025-01-17 | 2.19 | 2.10 | 2.15 | -0.01 | -0.45% | 12 | 9,603 | 31.76% |
| GOOGL250321P00115000 | 2024-04-24 1:45PM EDT | 2025-03-21 | 2.87 | 2.76 | 2.98 | -0.01 | -0.35% | 820 | 527 | 31.64% |
| GOOGL250620P00115000 | 2024-04-22 2:05PM EDT | 2025-06-20 | 4.02 | 3.70 | 3.80 | 0.00 | - | 1 | 4,458 | 30.44% |
| GOOGL250919P00115000 | 2024-04-17 10:03AM EDT | 2025-09-19 | 4.89 | 3.40 | 4.70 | 0.00 | - | 6 | 486 | 29.85% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 2025-12-19 | 5.47 | 5.20 | 5.55 | 0.00 | - | 1 | 520 | 29.34% |
| GOOGL260116P00115000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 6.85 | 5.65 | 6.75 | 0.00 | - | 1 | 1,387 | 31.09% |
| GOOGL260618P00115000 | 2024-04-23 11:31AM EDT | 2026-06-18 | 7.00 | 5.00 | 7.10 | 0.00 | - | 1 | 259 | 28.52% |
| GOOGL261218P00115000 | 2024-04-18 9:50AM EDT | 2026-12-18 | 8.20 | 7.80 | 10.50 | -0.75 | -8.38% | 1 | 48 | 30.77% |
© 2024 Yahoo. Todos los derechos reservados.