U.S. markets closed
F S&P 500
5,121.75 +39.50 (+0.78%) F Dow Jones
38,316.00 +28.00 (+0.07%) F Nasdaq
17,767.75 +200.25 (+1.14%) E-mini Russell 2000 Index Futur
1,987.80 -5.40 (-0.27%) Petróleo
83.77 +0.20 (+0.24%) Oro
2,341.10 -1.40 (-0.06%)
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:170.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.77 | 0.76 | 0.90 | -0.20 | -20.62% | 17,617 | 15,137 | 146.97% |
| GOOGL240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.13 | 1.15 | 1.24 | -0.30 | -20.98% | 7,924 | 2,793 | 58.55% |
| GOOGL240510C00170000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 1.47 | 1.49 | 1.60 | -0.30 | -16.95% | 578 | 1,290 | 47.56% |
| GOOGL240517C00170000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.90 | 1.87 | 1.99 | -0.52 | -21.49% | 3,967 | 11,229 | 42.79% |
| GOOGL240524C00170000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 2.20 | 1.50 | 4.40 | -0.67 | -23.34% | 193 | 380 | 53.87% |
| GOOGL240531C00170000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 2.49 | 2.00 | 2.50 | -0.51 | -17.00% | 156 | 356 | 36.84% |
| GOOGL240621C00170000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.32 | 3.25 | 3.40 | -0.82 | -19.81% | 2,587 | 22,755 | 33.74% |
| GOOGL240719C00170000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 4.50 | 4.30 | 4.55 | -0.90 | -16.67% | 1,134 | 8,562 | 32.03% |
| GOOGL240816C00170000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 6.18 | 6.20 | 6.35 | -1.10 | -15.11% | 236 | 1,857 | 33.45% |
| GOOGL240920C00170000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 7.72 | 7.65 | 7.85 | -1.01 | -11.57% | 334 | 4,029 | 33.23% |
| GOOGL241018C00170000 | 2024-04-25 3:41PM EDT | 2024-10-18 | 8.74 | 8.55 | 8.95 | -1.19 | -11.98% | 352 | 1,196 | 33.12% |
| GOOGL241115C00170000 | 2024-04-25 2:56PM EDT | 2024-11-15 | 10.10 | 10.00 | 10.85 | -0.95 | -8.60% | 13 | 558 | 34.96% |
| GOOGL241220C00170000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 11.45 | 9.40 | 13.25 | -1.55 | -11.92% | 71 | 2,469 | 37.13% |
| GOOGL250117C00170000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 12.55 | 12.25 | 12.80 | -1.40 | -10.04% | 412 | 17,972 | 34.27% |
| GOOGL250321C00170000 | 2024-04-25 2:52PM EDT | 2025-03-21 | 14.70 | 13.70 | 17.10 | -1.08 | -6.84% | 22 | 133 | 38.13% |
| GOOGL250620C00170000 | 2024-04-25 3:53PM EDT | 2025-06-20 | 18.10 | 17.50 | 19.30 | -1.80 | -9.05% | 18 | 24,803 | 37.05% |
| GOOGL250919C00170000 | 2024-04-25 3:23PM EDT | 2025-09-19 | 21.10 | 19.00 | 24.00 | -1.10 | -4.95% | 3 | 68 | 39.97% |
| GOOGL251219C00170000 | 2024-04-25 3:46PM EDT | 2025-12-19 | 23.95 | 21.75 | 24.50 | -1.25 | -4.96% | 4 | 6,351 | 37.46% |
| GOOGL260116C00170000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 24.65 | 22.50 | 25.60 | -1.65 | -6.27% | 2 | 3,314 | 37.96% |
| GOOGL260618C00170000 | 2024-04-17 11:40AM EDT | 2026-06-18 | 29.00 | 26.50 | 31.50 | 0.00 | - | 5 | 160 | 40.57% |
| GOOGL261218C00170000 | 2024-04-25 3:40PM EDT | 2026-12-18 | 31.85 | 31.00 | 34.90 | -3.15 | -9.00% | 150 | 379 | 39.93% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 14.36 | 13.35 | 15.70 | +2.86 | +24.87% | 27 | 90 | 128.71% |
| GOOGL240503P00170000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 11.74 | 14.40 | 17.05 | 0.00 | - | 36 | 72 | 67.04% |
| GOOGL240510P00170000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 17.88 | 13.35 | 15.90 | 0.00 | - | 12 | 24 | 50.85% |
| GOOGL240517P00170000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 16.30 | 13.70 | 17.15 | +2.74 | +20.21% | 20 | 419 | 52.37% |
| GOOGL240524P00170000 | 2024-04-25 10:58AM EDT | 2024-05-24 | 16.50 | 14.85 | 16.80 | +0.72 | +4.56% | 7 | 37 | 43.19% |
| GOOGL240531P00170000 | 2024-04-25 2:19PM EDT | 2024-05-31 | 16.00 | 14.00 | 17.45 | +2.53 | +18.78% | 18 | 3 | 42.76% |
| GOOGL240621P00170000 | 2024-04-25 3:11PM EDT | 2024-06-21 | 16.39 | 15.10 | 17.55 | +2.19 | +15.42% | 17 | 170 | 34.47% |
| GOOGL240719P00170000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 17.54 | 15.85 | 18.95 | +3.19 | +22.23% | 14 | 61 | 33.52% |
| GOOGL240816P00170000 | 2024-04-25 3:35PM EDT | 2024-08-16 | 17.88 | 17.05 | 19.00 | -0.97 | -5.15% | 3 | 95 | 29.24% |
| GOOGL240920P00170000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 18.60 | 18.10 | 20.25 | +1.75 | +10.39% | 7 | 90 | 28.98% |
| GOOGL241018P00170000 | 2024-04-15 12:14PM EDT | 2024-10-18 | 17.55 | 18.05 | 20.40 | 0.00 | - | 2 | 5 | 26.95% |
| GOOGL241115P00170000 | 2024-04-24 2:47PM EDT | 2024-11-15 | 18.50 | 18.85 | 21.50 | 0.00 | - | 98 | 104 | 27.54% |
| GOOGL241220P00170000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 20.73 | 19.10 | 22.45 | +2.18 | +11.75% | 22 | 148 | 27.41% |
| GOOGL250117P00170000 | 2024-04-25 11:45AM EDT | 2025-01-17 | 20.77 | 19.45 | 22.75 | +0.87 | +4.37% | 12 | 1,408 | 26.52% |
| GOOGL250321P00170000 | 2024-04-25 1:26PM EDT | 2025-03-21 | 22.62 | 20.00 | 24.20 | -0.33 | -1.44% | 1 | 3 | 26.38% |
| GOOGL250620P00170000 | 2024-04-17 9:47AM EDT | 2025-06-20 | 23.50 | 21.50 | 24.65 | 0.00 | - | 2 | 57 | 24.05% |
| GOOGL250919P00170000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 24.25 | 24.15 | 26.00 | 0.00 | - | - | 15 | 23.68% |
| GOOGL251219P00170000 | 2024-04-24 11:46AM EDT | 2025-12-19 | 25.50 | 23.50 | 28.50 | 0.00 | - | 19 | 81 | 24.97% |
| GOOGL260116P00170000 | 2024-04-15 1:15PM EDT | 2026-01-16 | 26.10 | 25.60 | 27.50 | 0.00 | - | 30 | 60 | 23.18% |
| GOOGL260618P00170000 | 2024-04-16 9:44AM EDT | 2026-06-18 | 29.20 | 27.20 | 29.15 | 0.00 | - | 1 | 6 | 22.63% |
| GOOGL261218P00170000 | 2024-04-11 3:53PM EDT | 2026-12-18 | 28.10 | 28.80 | 30.75 | 0.00 | - | 10 | 11 | 21.96% |
© 2024 Yahoo. Todos los derechos reservados.