U.S. markets closed
F S&P 500
4,994.75 -54.25 (-1.07%) F Dow Jones
37,642.00 -365.00 (-0.96%) F Nasdaq
17,313.50 -233.75 (-1.33%) E-mini Russell 2000 Index Futur
1,933.30 -24.80 (-1.27%) Petróleo
84.99 +2.26 (+2.73%) Oro
2,401.50 +3.50 (+0.15%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00155000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.61 | 1.53 | 1.64 | -0.15 | -8.52% | 9,475 | 18,433 | 32.62% |
| GOOGL240426C00155000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 5.55 | 5.45 | 5.55 | +0.30 | +5.71% | 1,240 | 5,679 | 54.22% |
| GOOGL240503C00155000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 6.40 | 6.20 | 6.40 | +0.65 | +11.30% | 296 | 2,341 | 46.78% |
| GOOGL240510C00155000 | 2024-04-18 3:12PM EDT | 2024-05-10 | 6.95 | 6.65 | 6.85 | +0.42 | +6.43% | 97 | 829 | 41.59% |
| GOOGL240517C00155000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 7.70 | 7.55 | 7.70 | +0.45 | +6.21% | 1,066 | 17,571 | 41.10% |
| GOOGL240524C00155000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 8.29 | 7.80 | 8.15 | +0.42 | +5.34% | 86 | 150 | 39.21% |
| GOOGL240531C00155000 | 2024-04-18 3:31PM EDT | 2024-05-31 | 8.62 | 7.20 | 8.50 | +0.52 | +6.42% | 7 | 191 | 37.53% |
| GOOGL240621C00155000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 9.74 | 9.60 | 9.75 | +0.39 | +4.17% | 122 | 12,760 | 35.58% |
| GOOGL240719C00155000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 11.15 | 11.00 | 11.20 | +0.65 | +6.19% | 95 | 4,130 | 34.35% |
| GOOGL240816C00155000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 13.03 | 13.00 | 13.10 | -0.07 | -0.53% | 46 | 1,342 | 35.44% |
| GOOGL240920C00155000 | 2024-04-18 1:57PM EDT | 2024-09-20 | 14.46 | 14.40 | 14.60 | +0.47 | +3.36% | 9 | 5,139 | 34.92% |
| GOOGL241018C00155000 | 2024-04-18 3:08PM EDT | 2024-10-18 | 16.05 | 15.60 | 15.80 | +0.76 | +4.97% | 10 | 972 | 34.89% |
| GOOGL241115C00155000 | 2024-04-18 2:13PM EDT | 2024-11-15 | 17.71 | 17.20 | 17.45 | +1.41 | +8.65% | 14 | 386 | 36.02% |
| GOOGL241220C00155000 | 2024-04-18 2:54PM EDT | 2024-12-20 | 18.80 | 18.55 | 18.95 | +0.35 | +1.90% | 5 | 5,564 | 36.33% |
| GOOGL250117C00155000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 20.10 | 19.20 | 19.85 | +0.58 | +2.97% | 22 | 8,094 | 36.12% |
| GOOGL250321C00155000 | 2024-04-18 3:15PM EDT | 2025-03-21 | 22.65 | 21.30 | 22.95 | +0.75 | +3.42% | 8 | 206 | 37.84% |
| GOOGL250620C00155000 | 2024-04-18 10:25AM EDT | 2025-06-20 | 25.65 | 25.00 | 25.85 | +1.15 | +4.69% | 3 | 1,489 | 37.98% |
| GOOGL250919C00155000 | 2024-04-17 12:11PM EDT | 2025-09-19 | 27.10 | 27.65 | 28.80 | -1.65 | -5.74% | 1 | 89 | 38.57% |
| GOOGL251219C00155000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 30.00 | 29.10 | 31.60 | 0.00 | - | 1 | 515 | 39.17% |
| GOOGL260116C00155000 | 2024-04-18 12:37PM EDT | 2026-01-16 | 32.75 | 29.50 | 32.25 | +1.19 | +3.77% | 10 | 1,532 | 39.12% |
| GOOGL260618C00155000 | 2024-04-18 11:57AM EDT | 2026-06-18 | 36.40 | 35.50 | 37.85 | +0.65 | +1.82% | 3 | 42 | 41.51% |
| GOOGL261218C00155000 | 2024-04-18 11:11AM EDT | 2026-12-18 | 41.00 | 38.00 | 41.55 | +2.20 | +5.67% | 56 | 324 | 41.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00155000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.55 | 0.53 | 0.57 | -0.52 | -48.60% | 16,602 | 20,874 | 30.62% |
| GOOGL240426P00155000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.30 | 4.25 | 4.35 | -0.10 | -2.27% | 536 | 3,047 | 52.15% |
| GOOGL240503P00155000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 4.74 | 4.85 | 5.05 | -0.26 | -5.20% | 93 | 1,658 | 44.07% |
| GOOGL240510P00155000 | 2024-04-18 3:30PM EDT | 2024-05-10 | 5.10 | 5.15 | 5.35 | -0.26 | -4.85% | 11 | 859 | 38.37% |
| GOOGL240517P00155000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 5.95 | 5.85 | 6.05 | -0.05 | -0.83% | 840 | 6,552 | 37.44% |
| GOOGL240524P00155000 | 2024-04-18 12:58PM EDT | 2024-05-24 | 6.10 | 6.05 | 6.35 | 0.00 | - | 5 | 173 | 35.14% |
| GOOGL240531P00155000 | 2024-04-18 3:09PM EDT | 2024-05-31 | 6.40 | 5.85 | 6.70 | -0.30 | -4.48% | 43 | 142 | 33.81% |
| GOOGL240621P00155000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 7.25 | 7.20 | 7.40 | -0.07 | -0.96% | 55 | 2,858 | 30.41% |
| GOOGL240719P00155000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 7.80 | 8.10 | 8.20 | -0.40 | -4.88% | 769 | 1,290 | 27.95% |
| GOOGL240816P00155000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 9.45 | 9.40 | 9.55 | -0.20 | -2.07% | 14 | 1,056 | 28.28% |
| GOOGL240920P00155000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 10.05 | 10.15 | 10.35 | -0.45 | -4.29% | 176 | 838 | 26.87% |
| GOOGL241018P00155000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 10.70 | 10.80 | 11.00 | -0.40 | -3.60% | 117 | 259 | 26.22% |
| GOOGL241115P00155000 | 2024-04-18 2:43PM EDT | 2024-11-15 | 11.89 | 11.85 | 12.00 | -0.11 | -0.92% | 1 | 500 | 26.55% |
| GOOGL241220P00155000 | 2024-04-18 12:05PM EDT | 2024-12-20 | 12.49 | 12.40 | 12.75 | +0.14 | +1.13% | 11 | 466 | 26.07% |
| GOOGL250117P00155000 | 2024-04-18 12:01PM EDT | 2025-01-17 | 12.90 | 12.90 | 13.35 | -0.30 | -2.27% | 15 | 2,043 | 25.83% |
| GOOGL250321P00155000 | 2024-04-18 2:24PM EDT | 2025-03-21 | 14.25 | 14.35 | 14.70 | +0.50 | +3.64% | 20 | 130 | 25.57% |
| GOOGL250620P00155000 | 2024-04-15 3:17PM EDT | 2025-06-20 | 16.90 | 14.00 | 16.90 | +0.15 | +0.90% | 80 | 677 | 26.00% |
| GOOGL250919P00155000 | 2024-04-12 3:38PM EDT | 2025-09-19 | 17.00 | 16.30 | 18.35 | 0.00 | - | 1 | 36 | 25.60% |
| GOOGL251219P00155000 | 2024-04-15 1:06PM EDT | 2025-12-19 | 18.05 | 18.55 | 19.15 | 0.00 | - | 8 | 44 | 24.62% |
| GOOGL260116P00155000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 18.60 | 18.90 | 19.35 | 0.00 | - | 51 | 118 | 24.33% |
| GOOGL260618P00155000 | 2024-01-22 4:49PM EDT | 2026-06-18 | 23.88 | 24.00 | 26.30 | 0.00 | - | 1 | 0 | 29.60% |
| GOOGL261218P00155000 | 2024-04-15 12:09PM EDT | 2026-12-18 | 21.90 | 21.70 | 24.40 | 0.00 | - | 1 | 15 | 24.76% |
© 2024 Yahoo. Todos los derechos reservados.