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:140.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00140000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 14.20 | 13.20 | 14.70 | -2.25 | -13.68% | 406 | 35,176 | 149.41% |
| GOOGL240426C00140000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 14.32 | 14.10 | 15.00 | -2.75 | -16.11% | 477 | 606 | 59.55% |
| GOOGL240503C00140000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 15.19 | 14.85 | 16.50 | -2.40 | -13.64% | 21 | 136 | 52.73% |
| GOOGL240510C00140000 | 2024-04-19 3:29PM EDT | 2024-05-10 | 15.74 | 15.60 | 16.25 | -2.36 | -13.04% | 21 | 54 | 49.26% |
| GOOGL240517C00140000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 16.65 | 16.15 | 17.70 | -1.50 | -8.26% | 221 | 21,105 | 54.18% |
| GOOGL240524C00140000 | 2024-04-19 2:19PM EDT | 2024-05-24 | 16.72 | 16.70 | 16.95 | -1.28 | -7.11% | 8 | 46 | 43.53% |
| GOOGL240531C00140000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 16.97 | 16.95 | 17.30 | -2.28 | -11.84% | 9 | 62 | 42.04% |
| GOOGL240621C00140000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 17.55 | 18.05 | 18.30 | -2.58 | -12.82% | 70 | 10,605 | 39.41% |
| GOOGL240719C00140000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 19.40 | 19.30 | 19.55 | -1.66 | -7.88% | 72 | 2,556 | 37.81% |
| GOOGL240816C00140000 | 2024-04-19 12:36PM EDT | 2024-08-16 | 19.83 | 21.10 | 21.30 | -2.82 | -12.45% | 20 | 2,693 | 38.94% |
| GOOGL240920C00140000 | 2024-04-19 3:33PM EDT | 2024-09-20 | 22.40 | 22.45 | 22.65 | -1.85 | -7.63% | 20 | 6,843 | 38.13% |
| GOOGL241018C00140000 | 2024-04-19 11:34AM EDT | 2024-10-18 | 23.92 | 23.50 | 23.85 | -1.49 | -5.86% | 3 | 614 | 38.21% |
| GOOGL241115C00140000 | 2024-04-19 3:40PM EDT | 2024-11-15 | 24.70 | 25.00 | 25.50 | -1.05 | -4.08% | 4 | 431 | 39.55% |
| GOOGL241220C00140000 | 2024-04-19 12:19PM EDT | 2024-12-20 | 25.78 | 26.25 | 26.80 | -1.87 | -6.76% | 8 | 1,823 | 39.49% |
| GOOGL250117C00140000 | 2024-04-19 3:51PM EDT | 2025-01-17 | 27.15 | 27.25 | 28.55 | -2.15 | -7.34% | 423 | 6,480 | 41.06% |
| GOOGL250321C00140000 | 2024-04-19 1:10PM EDT | 2025-03-21 | 29.40 | 29.30 | 31.40 | -1.00 | -3.29% | 27 | 59 | 42.34% |
| GOOGL250620C00140000 | 2024-04-19 1:53PM EDT | 2025-06-20 | 33.90 | 30.60 | 35.40 | -0.29 | -0.85% | 11 | 6,039 | 44.18% |
| GOOGL250919C00140000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 37.15 | 34.85 | 35.95 | 0.00 | - | 3 | 39 | 40.95% |
| GOOGL251219C00140000 | 2024-04-18 3:18PM EDT | 2025-12-19 | 40.00 | 36.55 | 40.50 | 0.00 | - | 21 | 513 | 44.09% |
| GOOGL260116C00140000 | 2024-04-19 12:59PM EDT | 2026-01-16 | 38.40 | 37.40 | 39.75 | -2.16 | -5.33% | 5 | 4,166 | 42.09% |
| GOOGL260618C00140000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 43.37 | 40.00 | 44.00 | -0.83 | -1.88% | 2 | 311 | 43.02% |
| GOOGL261218C00140000 | 2024-04-19 3:03PM EDT | 2026-12-18 | 46.00 | 44.65 | 47.70 | -2.40 | -4.96% | 3 | 719 | 42.89% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00140000 | 2024-04-19 3:39PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,849 | 35,173 | 67.19% |
| GOOGL240426P00140000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.66 | 0.64 | 0.68 | +0.11 | +20.00% | 743 | 980 | 54.00% |
| GOOGL240503P00140000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 1.07 | 0.98 | 1.03 | +0.26 | +32.10% | 2,435 | 521 | 45.26% |
| GOOGL240510P00140000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 1.30 | 1.24 | 1.36 | +0.29 | +28.71% | 25 | 118 | 41.16% |
| GOOGL240517P00140000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.75 | 1.70 | 1.80 | +0.22 | +14.38% | 1,779 | 11,707 | 39.84% |
| GOOGL240524P00140000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.94 | 1.84 | 2.15 | +0.19 | +10.86% | 64 | 168 | 38.44% |
| GOOGL240531P00140000 | 2024-04-19 3:11PM EDT | 2024-05-31 | 2.32 | 2.09 | 2.28 | +0.53 | +29.61% | 41 | 362 | 36.05% |
| GOOGL240621P00140000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 2.89 | 2.74 | 2.87 | +0.47 | +19.42% | 2,018 | 10,547 | 32.72% |
| GOOGL240719P00140000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 3.50 | 3.45 | 3.55 | +0.34 | +10.76% | 317 | 3,978 | 30.18% |
| GOOGL240816P00140000 | 2024-04-19 3:54PM EDT | 2024-08-16 | 4.80 | 4.65 | 5.75 | +0.65 | +15.66% | 452 | 2,811 | 34.10% |
| GOOGL240920P00140000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 5.54 | 5.25 | 5.45 | +0.69 | +14.23% | 175 | 5,668 | 29.11% |
| GOOGL241018P00140000 | 2024-04-19 2:47PM EDT | 2024-10-18 | 6.20 | 5.80 | 6.10 | +0.74 | +13.55% | 152 | 1,851 | 28.57% |
| GOOGL241115P00140000 | 2024-04-19 3:30PM EDT | 2024-11-15 | 6.95 | 6.75 | 7.10 | +0.55 | +8.59% | 33 | 387 | 29.11% |
| GOOGL241220P00140000 | 2024-04-19 10:02AM EDT | 2024-12-20 | 7.40 | 7.40 | 7.65 | +0.35 | +4.96% | 116 | 7,027 | 28.22% |
| GOOGL250117P00140000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 8.20 | 7.70 | 8.20 | +0.75 | +10.07% | 73 | 6,577 | 27.92% |
| GOOGL250321P00140000 | 2024-04-19 2:32PM EDT | 2025-03-21 | 9.25 | 8.25 | 10.05 | +0.65 | +7.56% | 308 | 1,042 | 28.73% |
| GOOGL250620P00140000 | 2024-04-19 3:32PM EDT | 2025-06-20 | 10.90 | 10.65 | 11.80 | -0.70 | -6.03% | 25 | 2,408 | 28.44% |
| GOOGL250919P00140000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 11.34 | 11.85 | 12.85 | +0.39 | +3.56% | 1 | 39 | 27.42% |
| GOOGL251219P00140000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 13.00 | 13.15 | 14.30 | 0.00 | - | 1 | 534 | 27.32% |
| GOOGL260116P00140000 | 2024-04-19 12:48PM EDT | 2026-01-16 | 13.95 | 13.50 | 14.45 | +1.00 | +7.72% | 1 | 1,627 | 26.92% |
| GOOGL260618P00140000 | 2024-04-17 2:12PM EDT | 2026-06-18 | 14.91 | 15.00 | 16.55 | 0.00 | - | 20 | 37 | 26.74% |
| GOOGL261218P00140000 | 2024-04-17 1:48PM EDT | 2026-12-18 | 16.90 | 16.00 | 18.15 | 0.00 | - | 1 | 583 | 25.85% |
© 2024 Yahoo. Todos los derechos reservados.