U.S. markets closed
F S&P 500
4,339.75 +2.25 (+0.05%) F Dow Jones
33,932.00 +40.00 (+0.12%) F Nasdaq
14,883.25 +23.50 (+0.16%) E-mini Russell 2000 Index Futur
1,809.90 +0.80 (+0.04%) Petróleo
91.83 +0.12 (+0.13%) Oro
1,880.10 +1.50 (+0.08%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929C00130000 | 2023-09-28 3:54PM EDT | 2023-09-29 | 2.39 | 2.31 | 2.67 | +0.82 | +52.23% | 4,932 | 5,482 | 42.68% |
| GOOGL231006C00130000 | 2023-09-28 3:55PM EDT | 2023-10-06 | 3.50 | 3.50 | 3.60 | +0.80 | +29.63% | 2,214 | 1,745 | 29.18% |
| GOOGL231013C00130000 | 2023-09-28 3:43PM EDT | 2023-10-13 | 4.25 | 4.25 | 5.10 | +0.75 | +21.43% | 114 | 364 | 36.16% |
| GOOGL231020C00130000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 5.15 | 5.00 | 5.10 | +0.95 | +22.62% | 835 | 19,165 | 29.86% |
| GOOGL231027C00130000 | 2023-09-28 3:39PM EDT | 2023-10-27 | 6.35 | 6.35 | 6.45 | +0.80 | +14.41% | 306 | 619 | 35.36% |
| GOOGL231103C00130000 | 2023-09-28 3:30PM EDT | 2023-11-03 | 7.23 | 6.90 | 7.00 | +1.33 | +22.54% | 75 | 137 | 35.13% |
| GOOGL231110C00130000 | 2023-09-28 1:22PM EDT | 2023-11-10 | 7.82 | 7.30 | 7.50 | +7.82 | - | 2 | - | 34.97% |
| GOOGL231117C00130000 | 2023-09-28 3:35PM EDT | 2023-11-17 | 7.80 | 7.75 | 7.85 | +0.90 | +13.04% | 449 | 7,252 | 34.26% |
| GOOGL231215C00130000 | 2023-09-28 3:48PM EDT | 2023-12-15 | 9.15 | 9.20 | 9.30 | +0.82 | +9.84% | 225 | 9,197 | 33.48% |
| GOOGL240119C00130000 | 2023-09-28 2:27PM EDT | 2024-01-19 | 11.06 | 10.80 | 10.90 | +1.16 | +11.72% | 113 | 23,492 | 33.36% |
| GOOGL240216C00130000 | 2023-09-28 3:30PM EDT | 2024-02-16 | 12.75 | 12.50 | 13.00 | +1.20 | +10.39% | 82 | 1,309 | 36.38% |
| GOOGL240315C00130000 | 2023-09-28 3:10PM EDT | 2024-03-15 | 13.81 | 13.00 | 13.90 | +1.21 | +9.60% | 18 | 2,898 | 35.79% |
| GOOGL240419C00130000 | 2023-09-28 9:34AM EDT | 2024-04-19 | 13.66 | 14.30 | 15.20 | +0.26 | +1.94% | 6 | 45 | 35.93% |
| GOOGL240621C00130000 | 2023-09-28 2:50PM EDT | 2024-06-21 | 17.40 | 17.35 | 18.20 | +0.80 | +4.82% | 1,240 | 5,720 | 38.19% |
| GOOGL240920C00130000 | 2023-09-28 12:54PM EDT | 2024-09-20 | 21.00 | 20.40 | 20.90 | +2.12 | +11.23% | 4 | 1,730 | 38.28% |
| GOOGL241220C00130000 | 2023-09-27 3:51PM EDT | 2024-12-20 | 21.55 | 22.85 | 24.30 | 0.00 | - | 1 | 556 | 40.17% |
| GOOGL250117C00130000 | 2023-09-28 12:53PM EDT | 2025-01-17 | 24.80 | 23.65 | 24.60 | +1.54 | +6.62% | 3 | 7,447 | 39.49% |
| GOOGL250620C00130000 | 2023-09-27 3:36PM EDT | 2025-06-20 | 28.95 | 28.15 | 29.05 | +1.50 | +5.46% | 13 | 680 | 41.00% |
| GOOGL251219C00130000 | 2023-09-28 3:55PM EDT | 2025-12-19 | 33.75 | 31.80 | 34.95 | +3.25 | +10.66% | 12 | 596 | 44.03% |
| GOOGL260116C00130000 | 2023-09-28 12:47PM EDT | 2026-01-16 | 33.35 | 31.65 | 34.20 | +0.80 | +2.46% | 2 | 72 | 42.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929P00130000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 0.18 | 0.17 | 0.20 | -0.78 | -81.25% | 8,918 | 2,841 | 34.08% |
| GOOGL231006P00130000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 1.09 | 1.08 | 1.11 | -0.86 | -44.10% | 1,068 | 1,790 | 26.64% |
| GOOGL231013P00130000 | 2023-09-28 3:46PM EDT | 2023-10-13 | 1.76 | 1.58 | 1.77 | -0.84 | -32.31% | 474 | 804 | 26.15% |
| GOOGL231020P00130000 | 2023-09-28 3:54PM EDT | 2023-10-20 | 2.38 | 2.04 | 2.35 | -0.84 | -26.09% | 348 | 15,731 | 26.32% |
| GOOGL231027P00130000 | 2023-09-28 3:48PM EDT | 2023-10-27 | 3.60 | 3.50 | 3.60 | -1.07 | -22.91% | 48 | 335 | 31.64% |
| GOOGL231103P00130000 | 2023-09-28 12:12PM EDT | 2023-11-03 | 3.84 | 3.90 | 4.00 | -1.26 | -24.71% | 44 | 50 | 30.88% |
| GOOGL231110P00130000 | 2023-09-28 1:22PM EDT | 2023-11-10 | 4.02 | 4.15 | 4.35 | +4.02 | - | 2 | - | 30.24% |
| GOOGL231117P00130000 | 2023-09-28 3:57PM EDT | 2023-11-17 | 4.53 | 4.50 | 4.60 | -1.02 | -18.38% | 420 | 7,880 | 29.35% |
| GOOGL231215P00130000 | 2023-09-28 3:25PM EDT | 2023-12-15 | 5.32 | 5.45 | 5.55 | -0.88 | -14.19% | 178 | 9,631 | 27.48% |
| GOOGL240119P00130000 | 2023-09-28 3:23PM EDT | 2024-01-19 | 6.28 | 6.35 | 6.50 | -0.96 | -13.26% | 81 | 11,243 | 26.14% |
| GOOGL240216P00130000 | 2023-09-28 2:39PM EDT | 2024-02-16 | 7.50 | 7.50 | 7.60 | -0.80 | -9.64% | 12 | 1,664 | 26.81% |
| GOOGL240315P00130000 | 2023-09-28 3:44PM EDT | 2024-03-15 | 8.15 | 7.35 | 8.65 | -1.05 | -11.41% | 42 | 2,451 | 27.47% |
| GOOGL240419P00130000 | 2023-09-28 3:39PM EDT | 2024-04-19 | 8.95 | 8.00 | 9.00 | -1.90 | -17.51% | 59 | 686 | 25.90% |
| GOOGL240621P00130000 | 2023-09-27 3:16PM EDT | 2024-06-21 | 10.91 | 9.75 | 11.20 | 0.00 | - | 5 | 7,556 | 27.61% |
| GOOGL240920P00130000 | 2023-09-28 10:27AM EDT | 2024-09-20 | 12.40 | 10.30 | 11.95 | -0.22 | -1.74% | 9 | 1,297 | 25.31% |
| GOOGL241220P00130000 | 2023-09-26 11:19AM EDT | 2024-12-20 | 15.02 | 11.05 | 16.00 | 0.00 | - | 2 | 75 | 29.67% |
| GOOGL250117P00130000 | 2023-09-25 1:05PM EDT | 2025-01-17 | 14.08 | 11.00 | 13.80 | 0.00 | - | 10 | 795 | 25.06% |
| GOOGL250620P00130000 | 2023-09-28 10:39AM EDT | 2025-06-20 | 16.11 | 14.10 | 16.55 | -0.59 | -3.53% | 1 | 138 | 25.84% |
| GOOGL251219P00130000 | 2023-09-27 2:35PM EDT | 2025-12-19 | 19.00 | 16.60 | 17.95 | 0.00 | - | 1 | 199 | 24.59% |
| GOOGL260116P00130000 | 2023-09-27 3:06PM EDT | 2026-01-16 | 18.23 | 16.70 | 20.00 | 0.00 | - | 1 | 34 | 26.82% |
© 2023 Yahoo. Todos los derechos reservados.
