Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00115000 | 2023-12-01 10:27AM EST | 2023-12-08 | 16.55 | 15.20 | 17.35 | -0.20 | -1.19% | 5 | 3 | 72.46% |
| GOOGL231215C00115000 | 2023-12-01 10:44AM EST | 2023-12-15 | 16.75 | 16.25 | 18.15 | -0.55 | -3.18% | 7 | 2,507 | 67.92% |
| GOOGL231222C00115000 | 2023-11-15 10:58AM EST | 2023-12-22 | 20.20 | 16.15 | 18.30 | 0.00 | - | 3 | 15 | 57.57% |
| GOOGL231229C00115000 | 2023-11-30 2:18PM EST | 2023-12-29 | 17.31 | 17.10 | 18.70 | 0.00 | - | 51 | 83 | 54.47% |
| GOOGL240119C00115000 | 2023-12-01 3:00PM EST | 2024-01-19 | 17.95 | 17.35 | 18.40 | -0.40 | -2.18% | 17 | 7,683 | 38.57% |
| GOOGL240216C00115000 | 2023-12-01 3:00PM EST | 2024-02-16 | 19.25 | 19.30 | 19.50 | -0.25 | -1.28% | 9 | 943 | 37.92% |
| GOOGL240315C00115000 | 2023-12-01 12:06PM EST | 2024-03-15 | 20.00 | 20.20 | 20.80 | -0.30 | -1.48% | 1 | 3,720 | 38.88% |
| GOOGL240419C00115000 | 2023-12-01 3:22PM EST | 2024-04-19 | 21.50 | 21.10 | 22.80 | -0.30 | -1.38% | 1 | 104 | 41.55% |
| GOOGL240517C00115000 | 2023-12-01 11:56AM EST | 2024-05-17 | 22.62 | 21.95 | 24.35 | -0.39 | -1.69% | 1 | 24 | 43.24% |
| GOOGL240621C00115000 | 2023-12-01 9:31AM EST | 2024-06-21 | 23.75 | 22.95 | 24.20 | -0.23 | -0.96% | 2 | 2,491 | 38.87% |
| GOOGL240920C00115000 | 2023-11-30 11:21AM EST | 2024-09-20 | 27.85 | 26.50 | 27.85 | 0.00 | - | 1 | 503 | 41.45% |
| GOOGL241220C00115000 | 2023-12-01 11:17AM EST | 2024-12-20 | 29.00 | 28.45 | 30.85 | -1.00 | -3.33% | 2 | 346 | 42.65% |
| GOOGL250117C00115000 | 2023-12-01 11:31AM EST | 2025-01-17 | 29.70 | 29.65 | 30.90 | -0.41 | -1.36% | 1 | 1,077 | 41.28% |
| GOOGL250620C00115000 | 2023-12-01 3:00PM EST | 2025-06-20 | 33.83 | 33.60 | 35.45 | -0.52 | -1.51% | 7 | 536 | 43.19% |
| GOOGL251219C00115000 | 2023-11-29 11:49AM EST | 2025-12-19 | 37.90 | 36.90 | 38.65 | -3.20 | -7.79% | 1 | 228 | 42.45% |
| GOOGL260116C00115000 | 2023-11-29 1:43PM EST | 2026-01-16 | 41.07 | 37.15 | 39.50 | 0.00 | - | 3 | 30 | 42.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00115000 | 2023-11-30 2:21PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 256 | 151 | 41.41% |
| GOOGL231215P00115000 | 2023-12-01 3:47PM EST | 2023-12-15 | 0.05 | 0.03 | 0.05 | 0.00 | - | 308 | 15,055 | 33.01% |
| GOOGL231222P00115000 | 2023-12-01 9:59AM EST | 2023-12-22 | 0.10 | 0.05 | 0.08 | +0.01 | +11.11% | 10 | 1,476 | 29.00% |
| GOOGL231229P00115000 | 2023-12-01 3:47PM EST | 2023-12-29 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 449 | 164 | 27.34% |
| GOOGL240105P00115000 | 2023-12-01 2:18PM EST | 2024-01-05 | 0.18 | 0.17 | 0.39 | -0.05 | -21.74% | 26 | 63 | 30.64% |
| GOOGL240119P00115000 | 2023-12-01 3:47PM EST | 2024-01-19 | 0.36 | 0.35 | 0.37 | -0.05 | -12.20% | 168 | 22,143 | 25.59% |
| GOOGL240216P00115000 | 2023-12-01 1:34PM EST | 2024-02-16 | 1.20 | 0.80 | 1.20 | -0.07 | -5.51% | 91 | 5,114 | 28.27% |
| GOOGL240315P00115000 | 2023-12-01 3:52PM EST | 2024-03-15 | 1.69 | 1.45 | 1.69 | -0.07 | -3.98% | 22 | 7,093 | 27.26% |
| GOOGL240419P00115000 | 2023-12-01 3:31PM EST | 2024-04-19 | 2.32 | 2.10 | 2.36 | -0.15 | -6.07% | 16 | 2,567 | 26.86% |
| GOOGL240517P00115000 | 2023-12-01 10:45AM EST | 2024-05-17 | 3.28 | 3.05 | 3.25 | +0.13 | +4.13% | 631 | 402 | 28.12% |
| GOOGL240621P00115000 | 2023-11-30 3:50PM EST | 2024-06-21 | 3.85 | 2.23 | 3.75 | +0.15 | +4.05% | 1 | 4,544 | 27.33% |
| GOOGL240920P00115000 | 2023-12-01 10:42AM EST | 2024-09-20 | 5.24 | 4.10 | 5.25 | +0.03 | +0.58% | 9 | 1,802 | 26.85% |
| GOOGL241220P00115000 | 2023-12-01 1:39PM EST | 2024-12-20 | 6.65 | 4.40 | 7.70 | +0.20 | +3.10% | 76 | 2,093 | 29.05% |
| GOOGL250117P00115000 | 2023-12-01 1:18PM EST | 2025-01-17 | 6.95 | 6.85 | 8.05 | +0.20 | +2.96% | 4 | 4,732 | 28.80% |
| GOOGL250620P00115000 | 2023-11-24 11:55AM EST | 2025-06-20 | 7.90 | 8.20 | 9.05 | 0.00 | - | 6 | 2,035 | 26.40% |
| GOOGL251219P00115000 | 2023-11-20 3:51PM EST | 2025-12-19 | 9.80 | 9.80 | 11.35 | 0.00 | - | 2 | 234 | 26.55% |
| GOOGL260116P00115000 | 2023-12-01 1:49PM EST | 2026-01-16 | 11.16 | 10.10 | 11.45 | +1.16 | +11.60% | 47 | 318 | 26.22% |
© 2023 Yahoo. Todos los derechos reservados.