Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:26AM EDT. Mercado abierto.
Golpe:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00120000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 52.15 | 50.75 | 51.60 | +12.80 | +32.53% | 1 | 30 | 0.00% |
| GOOGL240503C00120000 | 2024-04-24 12:10PM EDT | 2024-05-03 | 38.02 | 50.95 | 51.75 | 0.00 | - | 10 | 13 | 110.74% |
| GOOGL240510C00120000 | 2024-04-24 12:10PM EDT | 2024-05-10 | 38.19 | 50.90 | 51.75 | 0.00 | - | 10 | 48 | 80.86% |
| GOOGL240517C00120000 | 2024-04-26 10:35AM EDT | 2024-05-17 | 51.25 | 51.00 | 52.35 | +17.15 | +50.29% | 32 | 527 | 58.98% |
| GOOGL240524C00120000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 55.00 | 51.30 | 52.15 | +19.87 | +56.56% | 5 | 6 | 56.25% |
| GOOGL240621C00120000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 52.70 | 51.90 | 52.60 | +15.40 | +41.29% | 48 | 8,264 | 54.52% |
| GOOGL240719C00120000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 41.50 | 52.45 | 53.10 | 0.00 | - | 7 | 420 | 51.00% |
| GOOGL240816C00120000 | 2024-04-24 9:55AM EDT | 2024-08-16 | 41.10 | 53.05 | 54.00 | 0.00 | - | 2 | 329 | 50.24% |
| GOOGL240920C00120000 | 2024-04-26 10:26AM EDT | 2024-09-20 | 54.05 | 53.65 | 54.60 | +14.33 | +36.08% | 20 | 815 | 50.01% |
| GOOGL241018C00120000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 56.08 | 54.25 | 55.45 | +16.18 | +40.55% | 5 | 104 | 49.73% |
| GOOGL241115C00120000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 55.29 | 54.95 | 56.15 | +15.57 | +39.20% | 1 | 133 | 48.95% |
| GOOGL241220C00120000 | 2024-04-26 10:26AM EDT | 2024-12-20 | 56.30 | 56.10 | 56.60 | +13.66 | +32.04% | 11 | 485 | 46.79% |
| GOOGL250117C00120000 | 2024-04-26 11:00AM EDT | 2025-01-17 | 57.70 | 56.15 | 57.30 | +14.10 | +32.34% | 88 | 5,512 | 46.50% |
| GOOGL250321C00120000 | 2024-04-26 9:42AM EDT | 2025-03-21 | 59.27 | 56.60 | 59.55 | +14.62 | +32.74% | 2 | 170 | 47.84% |
| GOOGL250620C00120000 | 2024-04-26 9:36AM EDT | 2025-06-20 | 61.64 | 59.10 | 61.40 | +13.89 | +29.09% | 4 | 761 | 46.45% |
| GOOGL250919C00120000 | 2024-04-25 9:29AM EDT | 2025-09-19 | 46.30 | 61.20 | 63.80 | 0.00 | - | 1 | 16 | 46.74% |
| GOOGL251219C00120000 | 2024-04-26 10:38AM EDT | 2025-12-19 | 64.00 | 62.95 | 64.65 | +11.50 | +21.90% | 15 | 953 | 44.54% |
| GOOGL260116C00120000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 64.42 | 64.75 | 66.75 | +12.02 | +22.94% | 4 | 676 | 47.03% |
| GOOGL260618C00120000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 56.02 | 66.60 | 69.60 | 0.00 | - | 1 | 3 | 46.36% |
| GOOGL261218C00120000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 71.36 | 70.60 | 72.30 | +11.29 | +18.79% | 6 | 159 | 45.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00120000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 354 | 842 | 225.00% |
| GOOGL240503P00120000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | 32 | 58 | 78.13% |
| GOOGL240510P00120000 | 2024-04-26 9:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 15 | 83 | 63.28% |
| GOOGL240517P00120000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 130 | 11,153 | 58.98% |
| GOOGL240524P00120000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.07 | -0.18 | -81.82% | 1 | 81 | 52.54% |
| GOOGL240531P00120000 | 2024-04-26 10:46AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.11 | -0.21 | -80.77% | 33 | 52 | 51.56% |
| GOOGL240621P00120000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.27 | -67.50% | 122 | 14,907 | 41.90% |
| GOOGL240719P00120000 | 2024-04-26 10:58AM EDT | 2024-07-19 | 0.17 | 0.15 | 0.19 | -0.43 | -71.67% | 76 | 3,471 | 36.33% |
| GOOGL240816P00120000 | 2024-04-26 11:06AM EDT | 2024-08-16 | 0.35 | 0.34 | 0.37 | -0.73 | -67.59% | 69 | 1,210 | 35.16% |
| GOOGL240920P00120000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 0.51 | 0.45 | 0.53 | -0.97 | -65.54% | 42 | 15,898 | 32.81% |
| GOOGL241018P00120000 | 2024-04-26 9:52AM EDT | 2024-10-18 | 0.70 | 0.63 | 0.75 | -1.04 | -59.77% | 5 | 1,639 | 32.28% |
| GOOGL241115P00120000 | 2024-04-25 3:46PM EDT | 2024-11-15 | 2.15 | 0.93 | 1.06 | 0.00 | - | 30 | 465 | 32.35% |
| GOOGL241220P00120000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 1.26 | 1.20 | 1.34 | -1.37 | -52.09% | 42 | 9,191 | 31.60% |
| GOOGL250117P00120000 | 2024-04-26 11:05AM EDT | 2025-01-17 | 1.48 | 1.40 | 1.50 | -1.20 | -45.28% | 622 | 19,957 | 30.76% |
| GOOGL250321P00120000 | 2024-04-26 10:43AM EDT | 2025-03-21 | 2.05 | 1.92 | 2.18 | -1.90 | -48.10% | 6 | 3,390 | 30.58% |
| GOOGL250620P00120000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 3.00 | 2.23 | 3.15 | -2.35 | -43.93% | 48 | 3,676 | 30.22% |
| GOOGL250919P00120000 | 2024-04-23 3:14PM EDT | 2025-09-19 | 4.10 | 3.65 | 4.70 | -1.30 | -24.07% | 1 | 67 | 31.35% |
| GOOGL251219P00120000 | 2024-04-23 3:15PM EDT | 2025-12-19 | 6.70 | 4.55 | 4.95 | 0.00 | - | 20 | 1,365 | 29.43% |
| GOOGL260116P00120000 | 2024-04-26 9:35AM EDT | 2026-01-16 | 5.38 | 4.80 | 5.05 | -2.08 | -27.88% | 1 | 1,588 | 28.99% |
| GOOGL260618P00120000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 8.56 | 5.05 | 6.85 | 0.00 | - | 1 | 1,142 | 29.25% |
| GOOGL261218P00120000 | 2024-04-26 11:03AM EDT | 2026-12-18 | 7.50 | 7.30 | 8.00 | -2.30 | -23.47% | 16 | 2,632 | 28.09% |
© 2024 Yahoo. Todos los derechos reservados.