Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:140.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00140000 | 2023-12-07 3:59PM EST | 2023-12-08 | 0.19 | 0.18 | 0.19 | +0.18 | +1,800.00% | 37,581 | 2,832 | 27.15% |
| GOOGL231215C00140000 | 2023-12-07 3:59PM EST | 2023-12-15 | 1.06 | 1.06 | 1.07 | +0.93 | +715.38% | 60,295 | 38,913 | 26.34% |
| GOOGL231222C00140000 | 2023-12-07 3:59PM EST | 2023-12-22 | 1.53 | 1.35 | 1.60 | +1.23 | +410.00% | 3,168 | 1,549 | 24.89% |
| GOOGL231229C00140000 | 2023-12-07 3:56PM EST | 2023-12-29 | 1.95 | 1.70 | 2.04 | +1.54 | +375.61% | 3,229 | 1,917 | 24.20% |
| GOOGL240105C00140000 | 2023-12-07 3:53PM EST | 2024-01-05 | 2.39 | 2.42 | 2.69 | +1.73 | +262.12% | 1,064 | 1,334 | 25.51% |
| GOOGL240112C00140000 | 2023-12-07 3:54PM EST | 2024-01-12 | 2.85 | 2.50 | 3.05 | +1.95 | +216.67% | 440 | 58 | 25.11% |
| GOOGL240119C00140000 | 2023-12-07 3:58PM EST | 2024-01-19 | 3.35 | 3.35 | 3.40 | +2.24 | +201.80% | 6,122 | 26,151 | 24.93% |
| GOOGL240216C00140000 | 2023-12-07 3:52PM EST | 2024-02-16 | 5.85 | 5.85 | 5.95 | +2.90 | +98.31% | 3,502 | 7,534 | 30.12% |
| GOOGL240315C00140000 | 2023-12-07 3:57PM EST | 2024-03-15 | 7.10 | 7.10 | 7.25 | +3.10 | +77.50% | 1,661 | 5,766 | 30.12% |
| GOOGL240419C00140000 | 2023-12-07 3:58PM EST | 2024-04-19 | 8.69 | 8.60 | 8.75 | +3.27 | +60.33% | 406 | 1,639 | 30.43% |
| GOOGL240517C00140000 | 2023-12-07 3:29PM EST | 2024-05-17 | 10.20 | 10.30 | 10.45 | +3.09 | +43.46% | 236 | 2,594 | 32.36% |
| GOOGL240621C00140000 | 2023-12-07 3:13PM EST | 2024-06-21 | 11.70 | 11.15 | 11.95 | +3.70 | +46.25% | 247 | 11,141 | 33.08% |
| GOOGL240719C00140000 | 2023-12-07 3:50PM EST | 2024-07-19 | 12.15 | 12.25 | 13.05 | +3.20 | +35.75% | 16 | 24 | 33.53% |
| GOOGL240920C00140000 | 2023-12-07 2:34PM EST | 2024-09-20 | 15.00 | 14.85 | 15.10 | +3.80 | +33.93% | 130 | 4,568 | 33.87% |
| GOOGL241220C00140000 | 2023-12-07 3:41PM EST | 2024-12-20 | 18.06 | 17.30 | 18.45 | +3.76 | +26.29% | 42 | 1,207 | 35.57% |
| GOOGL250117C00140000 | 2023-12-07 3:36PM EST | 2025-01-17 | 19.00 | 18.10 | 21.25 | +4.10 | +27.52% | 202 | 4,322 | 39.23% |
| GOOGL250620C00140000 | 2023-12-07 12:16PM EST | 2025-06-20 | 24.30 | 21.95 | 25.90 | +5.00 | +25.91% | 4 | 750 | 40.39% |
| GOOGL251219C00140000 | 2023-12-07 10:28AM EST | 2025-12-19 | 27.89 | 27.15 | 29.50 | +4.54 | +19.44% | 146 | 593 | 39.84% |
| GOOGL260116C00140000 | 2023-12-07 3:25PM EST | 2026-01-16 | 29.00 | 27.80 | 29.85 | +5.03 | +20.98% | 79 | 426 | 39.56% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00140000 | 2023-12-07 3:59PM EST | 2023-12-08 | 3.19 | 3.05 | 3.25 | -6.36 | -66.60% | 2,670 | 96 | 26.71% |
| GOOGL231215P00140000 | 2023-12-07 3:59PM EST | 2023-12-15 | 3.95 | 3.85 | 3.95 | -6.00 | -60.30% | 2,735 | 1,173 | 23.78% |
| GOOGL231222P00140000 | 2023-12-07 1:48PM EST | 2023-12-22 | 4.10 | 4.20 | 5.15 | -5.90 | -59.00% | 30 | 108 | 29.37% |
| GOOGL231229P00140000 | 2023-12-07 3:32PM EST | 2023-12-29 | 4.60 | 4.55 | 4.65 | -5.06 | -52.38% | 47 | 282 | 20.61% |
| GOOGL240105P00140000 | 2023-12-07 2:12PM EST | 2024-01-05 | 4.65 | 4.85 | 5.00 | -4.35 | -48.33% | 52 | 12 | 20.44% |
| GOOGL240119P00140000 | 2023-12-07 3:59PM EST | 2024-01-19 | 5.50 | 5.45 | 5.60 | -4.80 | -46.60% | 1,049 | 4,726 | 20.20% |
| GOOGL240216P00140000 | 2023-12-07 3:52PM EST | 2024-02-16 | 7.48 | 7.40 | 7.50 | -4.01 | -34.90% | 1,083 | 7,202 | 23.81% |
| GOOGL240315P00140000 | 2023-12-07 3:07PM EST | 2024-03-15 | 8.05 | 8.15 | 8.30 | -3.80 | -32.07% | 820 | 2,426 | 23.03% |
| GOOGL240419P00140000 | 2023-12-07 3:57PM EST | 2024-04-19 | 9.11 | 9.05 | 9.20 | -4.27 | -31.91% | 99 | 1,247 | 22.55% |
| GOOGL240517P00140000 | 2023-12-06 1:55PM EST | 2024-05-17 | 9.55 | 10.10 | 10.30 | -4.00 | -29.52% | 21 | 211 | 23.55% |
| GOOGL240621P00140000 | 2023-12-07 3:42PM EST | 2024-06-21 | 11.00 | 10.80 | 11.05 | -3.30 | -23.08% | 34 | 5,931 | 23.23% |
| GOOGL240719P00140000 | 2023-12-06 3:18PM EST | 2024-07-19 | 11.45 | 11.30 | 11.55 | -3.19 | -21.79% | 1 | 11 | 22.91% |
| GOOGL240920P00140000 | 2023-12-06 11:17AM EST | 2024-09-20 | 12.70 | 12.60 | 14.90 | -2.65 | -17.26% | 1 | 1,087 | 27.16% |
| GOOGL241220P00140000 | 2023-12-07 9:49AM EST | 2024-12-20 | 14.36 | 13.25 | 14.60 | -2.27 | -13.65% | 3 | 1,305 | 23.15% |
| GOOGL250117P00140000 | 2023-12-07 3:38PM EST | 2025-01-17 | 14.80 | 14.60 | 15.00 | -2.63 | -15.09% | 12 | 1,987 | 23.03% |
| GOOGL250620P00140000 | 2023-12-06 12:57PM EST | 2025-06-20 | 19.65 | 16.00 | 19.50 | 0.00 | - | 30 | 101 | 26.28% |
| GOOGL251219P00140000 | 2023-12-06 12:48PM EST | 2025-12-19 | 21.60 | 18.45 | 20.25 | 0.00 | - | 9 | 414 | 23.82% |
| GOOGL260116P00140000 | 2023-12-07 12:15PM EST | 2026-01-16 | 19.38 | 18.85 | 20.35 | -2.96 | -13.25% | 16 | 74 | 23.51% |
© 2023 Yahoo. Todos los derechos reservados.