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:125.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929C00125000 | 2023-09-27 3:40PM EDT | 2023-09-29 | 5.62 | 5.60 | 5.90 | +1.67 | +42.28% | 41 | 205 | 44.04% |
| GOOGL231006C00125000 | 2023-09-27 3:55PM EDT | 2023-10-06 | 6.38 | 4.40 | 7.00 | +1.58 | +32.92% | 20 | 85 | 42.29% |
| GOOGL231013C00125000 | 2023-09-27 1:13PM EDT | 2023-10-13 | 6.35 | 6.25 | 7.80 | +0.85 | +15.45% | 10 | 46 | 40.89% |
| GOOGL231020C00125000 | 2023-09-27 3:10PM EDT | 2023-10-20 | 7.70 | 7.55 | 8.40 | +1.36 | +21.45% | 177 | 13,108 | 39.53% |
| GOOGL231027C00125000 | 2023-09-27 10:27AM EDT | 2023-10-27 | 8.05 | 8.60 | 9.55 | +0.66 | +8.93% | 3 | 68 | 43.13% |
| GOOGL231103C00125000 | 2023-09-27 1:48PM EDT | 2023-11-03 | 8.48 | 9.20 | 10.10 | +0.64 | +8.16% | 3 | 4 | 42.49% |
| GOOGL231117C00125000 | 2023-09-27 3:33PM EDT | 2023-11-17 | 10.15 | 10.05 | 10.15 | +1.26 | +14.17% | 402 | 4,855 | 36.60% |
| GOOGL231215C00125000 | 2023-09-27 3:47PM EDT | 2023-12-15 | 11.15 | 11.40 | 11.55 | +0.90 | +8.78% | 48 | 2,616 | 35.63% |
| GOOGL240119C00125000 | 2023-09-27 3:46PM EDT | 2024-01-19 | 12.65 | 12.90 | 13.30 | +0.90 | +7.66% | 132 | 21,225 | 36.04% |
| GOOGL240216C00125000 | 2023-09-27 3:32PM EDT | 2024-02-16 | 14.65 | 14.55 | 14.65 | +1.30 | +9.74% | 27 | 1,573 | 36.66% |
| GOOGL240315C00125000 | 2023-09-27 2:43PM EDT | 2024-03-15 | 15.50 | 15.20 | 16.50 | +1.33 | +9.39% | 112 | 10,238 | 38.95% |
| GOOGL240419C00125000 | 2023-09-27 3:46PM EDT | 2024-04-19 | 16.61 | 16.85 | 17.85 | +1.11 | +7.16% | 530 | 70 | 39.09% |
| GOOGL240621C00125000 | 2023-09-27 2:13PM EDT | 2024-06-21 | 18.42 | 19.35 | 20.50 | +0.52 | +2.91% | 4 | 6,409 | 40.40% |
| GOOGL240920C00125000 | 2023-09-27 2:30PM EDT | 2024-09-20 | 21.85 | 21.35 | 23.90 | +1.27 | +6.17% | 5 | 3,606 | 41.80% |
| GOOGL241220C00125000 | 2023-09-27 9:39AM EDT | 2024-12-20 | 25.38 | 24.95 | 25.60 | +1.84 | +7.82% | 2 | 142 | 40.44% |
| GOOGL250117C00125000 | 2023-09-27 3:15PM EDT | 2025-01-17 | 26.05 | 25.65 | 26.20 | +1.65 | +6.76% | 38 | 3,284 | 40.29% |
| GOOGL250620C00125000 | 2023-09-22 10:58AM EDT | 2025-06-20 | 29.50 | 28.30 | 31.10 | -1.55 | -4.99% | 5 | 309 | 42.62% |
| GOOGL251219C00125000 | 2023-09-27 12:00PM EDT | 2025-12-19 | 33.40 | 32.85 | 34.95 | +1.20 | +3.73% | 7 | 753 | 42.86% |
| GOOGL260116C00125000 | 2023-09-26 3:43PM EDT | 2026-01-16 | 33.06 | 32.35 | 36.65 | 0.00 | - | 4 | 41 | 44.47% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929P00125000 | 2023-09-27 3:21PM EDT | 2023-09-29 | 0.12 | 0.08 | 0.11 | -0.31 | -72.09% | 2,617 | 5,371 | 32.03% |
| GOOGL231006P00125000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 0.61 | 0.58 | 0.61 | -0.57 | -48.31% | 474 | 1,095 | 28.96% |
| GOOGL231013P00125000 | 2023-09-27 3:27PM EDT | 2023-10-13 | 1.20 | 1.06 | 1.10 | -0.67 | -35.83% | 241 | 703 | 28.35% |
| GOOGL231020P00125000 | 2023-09-27 3:54PM EDT | 2023-10-20 | 1.58 | 1.51 | 1.57 | -0.68 | -30.09% | 393 | 16,682 | 28.31% |
| GOOGL231027P00125000 | 2023-09-27 3:53PM EDT | 2023-10-27 | 2.63 | 2.56 | 2.62 | -0.67 | -20.30% | 451 | 634 | 33.01% |
| GOOGL231103P00125000 | 2023-09-27 2:46PM EDT | 2023-11-03 | 2.89 | 1.66 | 3.05 | -0.81 | -21.89% | 5 | 72 | 32.68% |
| GOOGL231117P00125000 | 2023-09-27 3:55PM EDT | 2023-11-17 | 3.60 | 3.50 | 3.55 | -0.70 | -16.28% | 618 | 16,097 | 30.75% |
| GOOGL231215P00125000 | 2023-09-27 3:05PM EDT | 2023-12-15 | 4.42 | 4.35 | 4.45 | -0.69 | -13.50% | 304 | 3,486 | 28.81% |
| GOOGL240119P00125000 | 2023-09-27 3:34PM EDT | 2024-01-19 | 5.20 | 5.20 | 5.30 | -0.85 | -14.05% | 89 | 12,199 | 27.15% |
| GOOGL240216P00125000 | 2023-09-27 11:01AM EDT | 2024-02-16 | 6.75 | 6.25 | 6.35 | -0.35 | -4.93% | 2 | 878 | 27.77% |
| GOOGL240315P00125000 | 2023-09-27 3:42PM EDT | 2024-03-15 | 7.15 | 6.85 | 7.00 | -0.61 | -7.86% | 66 | 3,764 | 27.32% |
| GOOGL240419P00125000 | 2023-09-27 3:14PM EDT | 2024-04-19 | 7.45 | 7.50 | 7.65 | -1.00 | -11.83% | 512 | 127 | 26.64% |
| GOOGL240621P00125000 | 2023-09-27 1:43PM EDT | 2024-06-21 | 9.62 | 8.85 | 9.05 | -0.13 | -1.33% | 1 | 4,231 | 26.61% |
| GOOGL240920P00125000 | 2023-09-26 1:23PM EDT | 2024-09-20 | 11.05 | 10.25 | 10.50 | 0.00 | - | 204 | 544 | 25.93% |
| GOOGL241220P00125000 | 2023-09-25 3:21PM EDT | 2024-12-20 | 12.16 | 9.50 | 12.05 | +0.56 | +4.83% | 1 | 326 | 25.97% |
| GOOGL250117P00125000 | 2023-09-27 2:47PM EDT | 2025-01-17 | 12.24 | 12.00 | 12.30 | -0.69 | -5.34% | 8 | 1,434 | 25.64% |
| GOOGL250620P00125000 | 2023-09-19 2:50PM EDT | 2025-06-20 | 11.95 | 11.65 | 16.15 | 0.00 | - | 40 | 163 | 28.17% |
| GOOGL251219P00125000 | 2023-09-25 3:36PM EDT | 2025-12-19 | 15.43 | 15.25 | 16.90 | 0.00 | - | 29 | 236 | 25.84% |
| GOOGL260116P00125000 | 2023-09-26 3:43PM EDT | 2026-01-16 | 16.03 | 14.15 | 17.05 | 0.00 | - | 5 | 14 | 25.61% |
© 2023 Yahoo. Todos los derechos reservados.
