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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929C00135000 | 2023-09-29 3:37PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5,022 | 9,053 | 27.34% |
| GOOGL231006C00135000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.36 | 0.34 | 0.39 | -0.52 | -59.09% | 10,476 | 4,445 | 21.97% |
| GOOGL231013C00135000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.99 | 0.96 | 1.29 | -0.56 | -36.13% | 860 | 622 | 27.00% |
| GOOGL231020C00135000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 1.65 | 1.63 | 1.75 | -0.70 | -29.79% | 2,222 | 33,479 | 26.34% |
| GOOGL231027C00135000 | 2023-09-29 3:53PM EDT | 2023-10-27 | 3.14 | 2.75 | 3.75 | -0.46 | -12.78% | 183 | 576 | 37.33% |
| GOOGL231103C00135000 | 2023-09-29 3:54PM EDT | 2023-11-03 | 3.59 | 3.10 | 3.60 | -0.65 | -15.33% | 65 | 54 | 32.56% |
| GOOGL231117C00135000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 4.25 | 4.25 | 4.35 | -0.80 | -15.84% | 1,532 | 15,176 | 31.62% |
| GOOGL231215C00135000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 5.50 | 5.65 | 5.75 | -1.18 | -17.66% | 2,100 | 10,452 | 31.20% |
| GOOGL240119C00135000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 7.30 | 7.15 | 7.30 | -0.80 | -9.88% | 194 | 19,956 | 31.29% |
| GOOGL240216C00135000 | 2023-09-29 3:32PM EDT | 2024-02-16 | 8.95 | 8.90 | 9.05 | -1.00 | -10.05% | 103 | 2,665 | 33.42% |
| GOOGL240315C00135000 | 2023-09-29 3:56PM EDT | 2024-03-15 | 9.87 | 10.00 | 10.15 | -0.98 | -9.03% | 94 | 5,091 | 33.62% |
| GOOGL240419C00135000 | 2023-09-29 3:20PM EDT | 2024-04-19 | 11.25 | 11.35 | 11.50 | -1.20 | -9.64% | 41 | 362 | 34.06% |
| GOOGL240621C00135000 | 2023-09-29 2:33PM EDT | 2024-06-21 | 13.75 | 13.60 | 14.20 | -1.25 | -8.33% | 32 | 3,085 | 35.82% |
| GOOGL240920C00135000 | 2023-09-29 10:51AM EDT | 2024-09-20 | 18.25 | 15.80 | 18.90 | +0.46 | +2.59% | 2 | 2,338 | 40.06% |
| GOOGL241220C00135000 | 2023-09-29 3:38PM EDT | 2024-12-20 | 20.71 | 19.25 | 21.20 | +1.61 | +8.43% | 12 | 299 | 39.77% |
| GOOGL250117C00135000 | 2023-09-29 10:57AM EDT | 2025-01-17 | 20.95 | 18.60 | 21.00 | -0.72 | -3.32% | 14 | 9,435 | 38.25% |
| GOOGL250620C00135000 | 2023-09-29 3:38PM EDT | 2025-06-20 | 25.53 | 22.50 | 25.40 | -0.57 | -2.18% | 3 | 347 | 39.77% |
| GOOGL251219C00135000 | 2023-09-29 11:31AM EDT | 2025-12-19 | 30.00 | 28.40 | 29.95 | +0.57 | +1.94% | 6 | 462 | 41.03% |
| GOOGL260116C00135000 | 2023-09-29 12:12PM EDT | 2026-01-16 | 30.50 | 29.15 | 32.00 | +0.40 | +1.33% | 25 | 100 | 43.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929P00135000 | 2023-09-29 3:55PM EDT | 2023-09-29 | 4.25 | 3.60 | 4.70 | +1.30 | +44.07% | 1,653 | 1,349 | 71.29% |
| GOOGL231006P00135000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 4.52 | 2.94 | 5.80 | +1.02 | +29.14% | 469 | 803 | 42.41% |
| GOOGL231013P00135000 | 2023-09-29 3:51PM EDT | 2023-10-13 | 4.54 | 4.05 | 5.50 | +0.39 | +9.40% | 29 | 361 | 27.76% |
| GOOGL231020P00135000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 5.40 | 5.30 | 6.25 | +0.80 | +17.39% | 251 | 24,291 | 29.42% |
| GOOGL231027P00135000 | 2023-09-29 2:32PM EDT | 2023-10-27 | 6.85 | 5.75 | 7.40 | +1.28 | +22.98% | 20 | 289 | 33.89% |
| GOOGL231103P00135000 | 2023-09-28 11:54AM EDT | 2023-11-03 | 6.15 | 6.15 | 7.05 | 0.00 | - | 2 | 8 | 28.19% |
| GOOGL231117P00135000 | 2023-09-29 2:57PM EDT | 2023-11-17 | 7.45 | 6.60 | 7.60 | +0.81 | +12.20% | 617 | 7,331 | 26.89% |
| GOOGL231215P00135000 | 2023-09-29 2:25PM EDT | 2023-12-15 | 8.60 | 8.00 | 8.60 | +0.65 | +8.18% | 291 | 3,111 | 25.78% |
| GOOGL240119P00135000 | 2023-09-29 3:46PM EDT | 2024-01-19 | 9.30 | 9.25 | 9.40 | +0.65 | +7.51% | 101 | 5,341 | 24.23% |
| GOOGL240216P00135000 | 2023-09-29 3:39PM EDT | 2024-02-16 | 10.55 | 10.35 | 10.55 | +0.75 | +7.65% | 125 | 1,777 | 25.27% |
| GOOGL240315P00135000 | 2023-09-29 11:28AM EDT | 2024-03-15 | 10.20 | 10.95 | 11.10 | -0.25 | -2.39% | 349 | 1,315 | 24.64% |
| GOOGL240419P00135000 | 2023-09-29 1:03PM EDT | 2024-04-19 | 11.85 | 10.80 | 11.85 | +0.85 | +7.73% | 286 | 331 | 24.36% |
| GOOGL240621P00135000 | 2023-09-29 9:30AM EDT | 2024-06-21 | 12.05 | 12.20 | 13.30 | -0.40 | -3.21% | 1 | 1,492 | 24.55% |
| GOOGL240920P00135000 | 2023-09-28 2:43PM EDT | 2024-09-20 | 13.37 | 12.55 | 14.80 | -0.73 | -5.18% | 1 | 208 | 24.11% |
| GOOGL241220P00135000 | 2023-09-28 3:57PM EDT | 2024-12-20 | 15.60 | 15.10 | 16.35 | 0.00 | - | 7 | 60 | 24.21% |
| GOOGL250117P00135000 | 2023-09-28 1:52PM EDT | 2025-01-17 | 15.85 | 14.00 | 16.65 | 0.00 | - | 11 | 676 | 23.99% |
| GOOGL250620P00135000 | 2023-09-21 10:48AM EDT | 2025-06-20 | 18.44 | 16.05 | 18.90 | 0.00 | - | 7 | 378 | 24.14% |
| GOOGL251219P00135000 | 2023-09-27 1:26PM EDT | 2025-12-19 | 21.00 | 18.75 | 21.65 | 0.00 | - | 2 | 365 | 24.82% |
| GOOGL260116P00135000 | 2023-09-28 10:05AM EDT | 2026-01-16 | 20.00 | 18.85 | 23.00 | 0.00 | - | 1 | 15 | 26.11% |
© 2023 Yahoo. Todos los derechos reservados.
