U.S. markets closed
F S&P 500
4,978.75 -70.25 (-1.39%) F Dow Jones
37,545.00 -462.00 (-1.22%) F Nasdaq
17,257.75 -289.50 (-1.65%) E-mini Russell 2000 Index Futur
1,923.60 -34.50 (-1.76%) Petróleo
86.09 +3.36 (+4.06%) Oro
2,423.70 +25.70 (+1.07%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00175000 | 2024-04-18 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 2,507 | 78.13% |
| GOOGL240426C00175000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.41 | 0.39 | 0.43 | +0.03 | +7.89% | 565 | 1,530 | 52.93% |
| GOOGL240503C00175000 | 2024-04-18 3:40PM EDT | 2024-05-03 | 0.73 | 0.69 | 0.73 | +0.14 | +23.73% | 38 | 373 | 44.70% |
| GOOGL240510C00175000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 0.89 | 0.83 | 0.89 | +0.08 | +9.88% | 5 | 336 | 39.04% |
| GOOGL240517C00175000 | 2024-04-18 2:45PM EDT | 2024-05-17 | 1.30 | 1.24 | 1.30 | +0.14 | +12.07% | 632 | 13,544 | 38.18% |
| GOOGL240524C00175000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 1.58 | 1.51 | 1.61 | +0.17 | +12.06% | 10 | 122 | 36.82% |
| GOOGL240531C00175000 | 2024-04-18 12:32PM EDT | 2024-05-31 | 1.75 | 1.50 | 1.94 | +0.20 | +12.90% | 8 | 76 | 36.00% |
| GOOGL240621C00175000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 2.50 | 2.42 | 2.51 | +0.14 | +5.93% | 1,785 | 8,966 | 32.57% |
| GOOGL240719C00175000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 3.60 | 3.45 | 3.55 | +0.20 | +5.88% | 157 | 2,211 | 31.45% |
| GOOGL240816C00175000 | 2024-04-18 2:03PM EDT | 2024-08-16 | 5.27 | 4.95 | 5.10 | +0.60 | +12.85% | 83 | 1,323 | 32.67% |
| GOOGL240920C00175000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 6.49 | 6.15 | 6.35 | +0.54 | +9.08% | 33 | 5,812 | 32.21% |
| GOOGL241018C00175000 | 2024-04-18 2:45PM EDT | 2024-10-18 | 7.31 | 7.20 | 7.35 | +0.16 | +2.24% | 19 | 219 | 32.11% |
| GOOGL241115C00175000 | 2024-04-16 2:10PM EDT | 2024-11-15 | 8.60 | 8.75 | 8.90 | 0.00 | - | 24 | 339 | 33.40% |
| GOOGL241220C00175000 | 2024-04-18 9:43AM EDT | 2024-12-20 | 9.45 | 9.95 | 10.15 | -0.18 | -1.87% | 1 | 1,643 | 33.49% |
| GOOGL250117C00175000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 11.20 | 10.85 | 11.15 | +0.20 | +1.82% | 47 | 3,571 | 33.65% |
| GOOGL250321C00175000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 12.55 | 12.75 | 13.55 | -0.95 | -7.04% | 13 | 319 | 34.45% |
| GOOGL250620C00175000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 16.78 | 15.45 | 19.00 | +0.45 | +2.76% | 3 | 985 | 38.72% |
| GOOGL250919C00175000 | 2024-04-15 9:50AM EDT | 2025-09-19 | 20.70 | 19.05 | 21.65 | 0.00 | - | 4 | 48 | 38.73% |
| GOOGL251219C00175000 | 2024-04-11 11:54AM EDT | 2025-12-19 | 23.45 | 21.70 | 22.85 | 0.00 | - | 7 | 404 | 37.21% |
| GOOGL260116C00175000 | 2024-04-17 3:30PM EDT | 2026-01-16 | 22.90 | 22.45 | 24.35 | 0.00 | - | 2 | 1,907 | 38.21% |
| GOOGL260618C00175000 | 2024-04-04 3:16PM EDT | 2026-06-18 | 23.98 | 26.20 | 29.70 | 0.00 | - | 1 | 8 | 40.17% |
| GOOGL261218C00175000 | 2024-04-16 9:53AM EDT | 2026-12-18 | 31.40 | 31.10 | 34.05 | 0.00 | - | 1 | 139 | 40.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00175000 | 2024-04-18 1:57PM EDT | 2024-04-19 | 18.40 | 18.45 | 19.35 | +2.05 | +12.54% | 4 | 0 | 145.31% |
| GOOGL240426P00175000 | 2024-04-17 3:31PM EDT | 2024-04-26 | 19.50 | 19.00 | 19.50 | 0.00 | - | 2 | 22 | 55.76% |
| GOOGL240503P00175000 | 2024-04-17 10:16AM EDT | 2024-05-03 | 19.00 | 19.15 | 19.65 | 0.00 | - | 28 | 156 | 43.51% |
| GOOGL240510P00175000 | 2024-04-16 12:10PM EDT | 2024-05-10 | 20.47 | 19.25 | 19.80 | 0.00 | - | 2 | 21 | 38.01% |
| GOOGL240517P00175000 | 2024-04-18 9:42AM EDT | 2024-05-17 | 20.75 | 19.55 | 20.00 | +0.15 | +0.73% | 20 | 39 | 35.30% |
| GOOGL240524P00175000 | 2024-04-17 9:53AM EDT | 2024-05-24 | 19.30 | 19.65 | 20.25 | 0.00 | - | 1 | 3 | 33.94% |
| GOOGL240531P00175000 | 2024-04-11 2:15PM EDT | 2024-05-31 | 17.13 | 18.35 | 21.30 | 0.00 | - | - | 1 | 38.48% |
| GOOGL240621P00175000 | 2024-04-17 12:24PM EDT | 2024-06-21 | 21.20 | 18.40 | 20.65 | 0.00 | - | 55 | 155 | 27.92% |
| GOOGL240719P00175000 | 2024-04-09 3:14PM EDT | 2024-07-19 | 21.11 | 20.70 | 21.20 | 0.00 | - | 27 | 169 | 25.87% |
| GOOGL240816P00175000 | 2024-04-16 12:06PM EDT | 2024-08-16 | 22.45 | 21.50 | 22.00 | 0.00 | - | 1 | 1 | 25.65% |
| GOOGL240920P00175000 | 2024-04-17 9:36AM EDT | 2024-09-20 | 21.70 | 22.10 | 22.50 | 0.00 | - | 2 | 91 | 24.12% |
| GOOGL241018P00175000 | 2024-04-15 10:39AM EDT | 2024-10-18 | 21.20 | 22.55 | 23.00 | 0.00 | - | 1 | 2 | 23.58% |
| GOOGL241115P00175000 | 2024-04-11 12:39PM EDT | 2024-11-15 | 21.92 | 23.25 | 24.00 | 0.00 | - | 2 | 8 | 24.45% |
| GOOGL241220P00175000 | 2024-04-11 2:47PM EDT | 2024-12-20 | 24.05 | 23.80 | 24.50 | +2.35 | +10.83% | 1 | 44 | 23.76% |
| GOOGL250117P00175000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 25.20 | 22.75 | 25.55 | 0.00 | - | 2 | 884 | 24.67% |
| GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 24.55 | 26.85 | 0.00 | - | 17 | 17 | 24.61% |
| GOOGL250620P00175000 | 2024-04-04 2:30PM EDT | 2025-06-20 | 29.10 | 26.10 | 27.35 | 0.00 | - | 4 | 4 | 22.63% |
| GOOGL250919P00175000 | 2024-04-15 1:11PM EDT | 2025-09-19 | 27.30 | 27.95 | 29.80 | 0.00 | - | 69 | 90 | 24.01% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 28.35% |
| GOOGL260116P00175000 | 2024-02-27 1:37PM EDT | 2026-01-16 | 40.00 | 30.10 | 32.95 | 0.00 | - | 30 | 42 | 25.57% |
| GOOGL261218P00175000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 32.37 | 31.00 | 33.70 | 0.00 | - | 1 | 6 | 21.46% |
© 2024 Yahoo. Todos los derechos reservados.