Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:18AM EDT. Mercado abierto.
Golpe:125.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00125000 | 2024-04-19 9:49AM EDT | 2024-04-19 | 30.00 | 29.55 | 30.15 | -1.65 | -5.21% | 1 | 1,501 | 228.32% |
| GOOGL240426C00125000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 31.05 | 29.85 | 30.25 | -2.51 | -7.48% | 9 | 25 | 90.63% |
| GOOGL240503C00125000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 31.00 | 30.05 | 30.35 | 0.00 | - | 1 | 1 | 70.51% |
| GOOGL240517C00125000 | 2024-04-18 9:43AM EDT | 2024-05-17 | 30.71 | 30.75 | 30.95 | 0.00 | - | 1 | 535 | 61.11% |
| GOOGL240621C00125000 | 2024-04-19 9:55AM EDT | 2024-06-21 | 31.92 | 31.80 | 31.85 | -1.53 | -4.57% | 3 | 5,965 | 49.27% |
| GOOGL240719C00125000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 33.00 | 32.45 | 32.95 | 0.00 | - | 40 | 401 | 47.39% |
| GOOGL240816C00125000 | 2024-04-19 9:46AM EDT | 2024-08-16 | 34.05 | 33.75 | 33.95 | +0.10 | +0.29% | 12 | 476 | 46.03% |
| GOOGL240920C00125000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 34.70 | 34.70 | 34.95 | -1.20 | -3.34% | 27 | 4,027 | 44.26% |
| GOOGL241018C00125000 | 2024-04-18 10:33AM EDT | 2024-10-18 | 36.65 | 35.70 | 35.90 | 0.00 | - | 13 | 250 | 43.87% |
| GOOGL241115C00125000 | 2024-04-18 10:02AM EDT | 2024-11-15 | 37.10 | 36.75 | 37.05 | 0.00 | - | 1 | 252 | 44.29% |
| GOOGL241220C00125000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 38.35 | 37.85 | 38.20 | 0.00 | - | 5 | 767 | 44.10% |
| GOOGL250117C00125000 | 2024-04-18 1:01PM EDT | 2025-01-17 | 39.85 | 37.85 | 38.95 | 0.00 | - | 14 | 5,992 | 43.66% |
| GOOGL250321C00125000 | 2024-04-12 12:01PM EDT | 2025-03-21 | 44.02 | 40.60 | 42.75 | 0.00 | - | 4 | 13 | 47.67% |
| GOOGL250620C00125000 | 2024-04-16 1:59PM EDT | 2025-06-20 | 43.50 | 43.00 | 44.00 | 0.00 | - | 40 | 1,106 | 44.67% |
| GOOGL250919C00125000 | 2024-04-15 12:17PM EDT | 2025-09-19 | 48.69 | 45.00 | 46.50 | 0.00 | - | 5 | 11 | 44.82% |
| GOOGL251219C00125000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 49.47 | 47.05 | 49.70 | 0.00 | - | 2 | 708 | 46.33% |
| GOOGL260116C00125000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 49.75 | 48.50 | 51.00 | 0.00 | - | 2 | 421 | 47.27% |
| GOOGL260618C00125000 | 2024-04-09 9:55AM EDT | 2026-06-18 | 54.05 | 51.65 | 53.30 | 0.00 | - | 1 | 13 | 45.58% |
| GOOGL261218C00125000 | 2024-04-17 9:56AM EDT | 2026-12-18 | 58.12 | 54.50 | 56.95 | 0.00 | - | 2 | 110 | 45.56% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00125000 | 2024-04-18 1:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 22,573 | 50.00% |
| GOOGL240426P00125000 | 2024-04-18 12:26PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.10 | 0.00 | - | 97 | 523 | 68.36% |
| GOOGL240503P00125000 | 2024-04-18 10:34AM EDT | 2024-05-03 | 0.16 | 0.15 | 0.20 | 0.00 | - | 1 | 98 | 55.37% |
| GOOGL240510P00125000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.30 | 0.24 | 0.29 | -0.03 | -9.09% | 3 | 57 | 50.05% |
| GOOGL240517P00125000 | 2024-04-19 9:55AM EDT | 2024-05-17 | 0.44 | 0.40 | 0.44 | +0.03 | +7.69% | 5 | 9,437 | 47.39% |
| GOOGL240524P00125000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 0.50 | 0.44 | 0.49 | 0.00 | - | 4 | 16 | 43.51% |
| GOOGL240531P00125000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 0.37 | 0.50 | 0.57 | -0.12 | -24.49% | 2 | 6 | 41.19% |
| GOOGL240621P00125000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 0.75 | 0.78 | 0.81 | 0.00 | - | 42 | 8,295 | 36.69% |
| GOOGL240719P00125000 | 2024-04-19 9:57AM EDT | 2024-07-19 | 1.16 | 1.13 | 1.18 | +0.06 | +5.45% | 2 | 4,726 | 33.77% |
| GOOGL240816P00125000 | 2024-04-18 3:00PM EDT | 2024-08-16 | 1.64 | 1.73 | 1.77 | 0.00 | - | 11 | 3,280 | 33.30% |
| GOOGL240920P00125000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 2.03 | 2.19 | 2.24 | 0.00 | - | 407 | 8,843 | 31.63% |
| GOOGL241018P00125000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 2.49 | 2.61 | 2.71 | 0.00 | - | 7 | 2,476 | 31.09% |
| GOOGL241115P00125000 | 2024-04-11 2:30PM EDT | 2024-11-15 | 2.55 | 3.20 | 3.35 | 0.00 | - | 12 | 503 | 31.31% |
| GOOGL241220P00125000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | +0.10 | +2.78% | 2 | 2,420 | 30.29% |
| GOOGL250117P00125000 | 2024-04-18 2:38PM EDT | 2025-01-17 | 4.00 | 4.00 | 4.15 | 0.00 | - | 60 | 10,686 | 29.89% |
| GOOGL250321P00125000 | 2024-04-18 10:25AM EDT | 2025-03-21 | 4.85 | 4.95 | 5.15 | 0.00 | - | 116 | 315 | 29.53% |
| GOOGL250620P00125000 | 2024-04-15 1:05PM EDT | 2025-06-20 | 5.60 | 6.00 | 6.40 | 0.00 | - | 21 | 9,708 | 28.92% |
| GOOGL250919P00125000 | 2024-04-17 11:57AM EDT | 2025-09-19 | 7.28 | 6.70 | 7.45 | 0.00 | - | 2 | 402 | 28.26% |
| GOOGL251219P00125000 | 2024-04-15 9:47AM EDT | 2025-12-19 | 7.60 | 8.30 | 8.55 | 0.00 | - | 1 | 1,109 | 27.94% |
| GOOGL260116P00125000 | 2024-04-17 1:57PM EDT | 2026-01-16 | 8.50 | 8.55 | 8.80 | 0.00 | - | 11 | 3,373 | 27.74% |
| GOOGL260618P00125000 | 2024-04-18 1:25PM EDT | 2026-06-18 | 9.79 | 9.50 | 10.95 | 0.00 | - | 4 | 45 | 28.03% |
| GOOGL261218P00125000 | 2024-04-15 12:51PM EDT | 2026-12-18 | 11.25 | 10.35 | 12.60 | 0.00 | - | 2 | 852 | 27.37% |
© 2024 Yahoo. Todos los derechos reservados.