U.S. Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
133.35-3.79 (-2.76%)
Al cierre: 04:00PM EST
133.05 -0.30 (-0.22%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:135.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240308C001350002024-03-04 3:59PM EST2024-03-081.020.991.03-2.13-67.62%15,01281130.91%
GOOGL240315C001350002024-03-04 3:59PM EST2024-03-151.871.851.90-2.06-52.42%7,6987,44428.44%
GOOGL240322C001350002024-03-04 3:57PM EST2024-03-222.562.452.64-1.99-43.74%85215828.61%
GOOGL240328C001350002024-03-04 3:59PM EST2024-03-283.053.003.10-2.01-39.72%64425828.20%
GOOGL240405C001350002024-03-04 3:47PM EST2024-04-053.563.453.60-2.04-36.43%32392627.61%
GOOGL240412C001350002024-03-04 3:44PM EST2024-04-124.103.904.10-2.38-36.73%683527.91%
GOOGL240419C001350002024-03-04 3:59PM EST2024-04-194.534.454.55-2.11-31.78%3,3935,35628.08%
GOOGL240517C001350002024-03-04 3:59PM EST2024-05-177.057.007.15-2.05-22.53%4,9504,15633.00%
GOOGL240621C001350002024-03-04 3:44PM EST2024-06-218.508.308.45-2.52-22.87%1,0203,89031.66%
GOOGL240719C001350002024-03-04 3:46PM EST2024-07-199.409.259.40-2.25-19.31%44167131.15%
GOOGL240816C001350002024-03-04 3:49PM EST2024-08-1610.8510.7010.90-2.10-16.22%3,10165832.59%
GOOGL240920C001350002024-03-04 3:25PM EST2024-09-2012.2011.8512.40-2.05-14.39%1,2682,84133.41%
GOOGL241018C001350002024-03-04 3:50PM EST2024-10-1812.8512.7012.90-2.99-18.88%5227732.48%
GOOGL241115C001350002024-03-04 2:11PM EST2024-11-1513.8514.1014.95-3.41-19.76%112635.28%
GOOGL241220C001350002024-03-04 3:03PM EST2024-12-2015.8515.2015.70-1.82-10.30%10657934.67%
GOOGL250117C001350002024-03-04 3:59PM EST2025-01-1716.2016.0517.35-2.25-12.20%5305,58536.46%
GOOGL250620C001350002024-03-04 3:59PM EST2025-06-2021.1520.7521.15-2.35-10.00%9976536.29%
GOOGL250919C001350002024-03-04 11:40AM EST2025-09-1923.0121.5524.75-2.24-8.87%3938.79%
GOOGL251219C001350002024-03-04 3:06PM EST2025-12-1926.0025.1526.35-2.35-8.29%4248238.29%
GOOGL260116C001350002024-03-04 3:22PM EST2026-01-1626.6525.7526.85-2.20-7.63%1161,46538.20%
GOOGL260618C001350002024-03-04 1:27PM EST2026-06-1829.3027.1030.25-4.15-12.41%86738.89%
GOOGL261218C001350002024-03-04 3:47PM EST2026-12-1832.7132.0034.15-4.03-10.97%5135139.80%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240308P001350002024-03-04 3:57PM EST2024-03-082.582.532.60+1.77+218.52%1,8822,81829.35%
GOOGL240315P001350002024-03-04 3:53PM EST2024-03-153.153.253.35+1.68+114.29%3,80628,91026.22%
GOOGL240322P001350002024-03-04 3:41PM EST2024-03-223.663.803.95+1.56+74.29%1411,01825.71%
GOOGL240328P001350002024-03-04 3:50PM EST2024-03-284.174.154.25+1.77+73.75%1,4262,46324.49%
GOOGL240405P001350002024-03-04 3:47PM EST2024-04-054.454.454.65+1.69+61.23%27130723.78%
GOOGL240412P001350002024-03-04 2:54PM EST2024-04-124.754.805.00+1.69+55.23%502023.57%
GOOGL240419P001350002024-03-04 3:55PM EST2024-04-195.215.155.30+1.68+47.59%2,01028,31323.30%
GOOGL240517P001350002024-03-04 3:43PM EST2024-05-177.067.207.30+1.56+28.36%3,4909,63126.75%
GOOGL240621P001350002024-03-04 3:50PM EST2024-06-217.956.908.10+1.93+32.06%5747,85924.79%
GOOGL240719P001350002024-03-04 3:08PM EST2024-07-198.428.458.60+1.77+26.62%4483,26823.65%
GOOGL240816P001350002024-03-04 3:37PM EST2024-08-169.399.309.50+1.77+23.23%3,1842,53724.07%
GOOGL240920P001350002024-03-04 3:19PM EST2024-09-209.809.9510.10+1.85+23.27%364,27223.39%
GOOGL241018P001350002024-03-04 2:36PM EST2024-10-1810.7010.4010.55+2.21+26.03%647222.98%
GOOGL241115P001350002024-03-04 1:02PM EST2024-11-1511.5511.0512.25+2.20+23.53%142925.50%
GOOGL241220P001350002024-03-04 3:49PM EST2024-12-2011.8511.8013.00+1.45+13.94%112,93825.50%
GOOGL250117P001350002024-03-04 3:59PM EST2025-01-1712.3512.3512.45+1.54+14.25%4038,53523.25%
GOOGL250620P001350002024-03-04 12:16PM EST2025-06-2015.2814.3017.50+1.93+14.46%121,52727.47%
GOOGL250919P001350002024-03-04 2:11PM EST2025-09-1916.4015.4516.55+2.00+13.89%397923.72%
GOOGL251219P001350002024-03-04 12:17PM EST2025-12-1917.6516.9017.90+2.31+15.06%748723.92%
GOOGL260116P001350002024-03-04 11:44AM EST2026-01-1618.1017.1518.15+2.05+12.77%151,14423.77%
GOOGL260618P001350002024-03-04 1:16PM EST2026-06-1819.3018.8019.90+3.91+25.41%3140323.68%
GOOGL261218P001350002024-03-04 11:29AM EST2026-12-1821.1819.0022.35+2.04+10.66%304124.25%