U.S. markets closed
F S&P 500
3,988.25 +5.25 (+0.13%) F Dow Jones
32,489.00 +33.00 (+0.10%) F Nasdaq
12,698.00 +9.50 (+0.07%) E-mini Russell 2000 Index Futur
1,768.00 +7.30 (+0.41%) Petróleo
67.29 -0.35 (-0.52%) Oro
1,984.10 +1.30 (+0.07%)
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:75.00
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00075000 | 2023-03-13 2:25PM EDT | 2023-03-24 | 17.49 | 25.80 | 26.70 | 0.00 | - | 5 | 23 | 119.53% |
| GOOGL230331C00075000 | 2023-03-20 11:47AM EDT | 2023-03-31 | 26.73 | 24.75 | 27.80 | +0.21 | +0.79% | 6 | 115 | 77.73% |
| GOOGL230406C00075000 | 2023-03-13 11:00AM EDT | 2023-04-06 | 16.70 | 25.30 | 27.60 | 0.00 | - | - | 1 | 78.71% |
| GOOGL230414C00075000 | 2023-03-14 3:42PM EDT | 2023-04-14 | 18.88 | 24.70 | 28.25 | 0.00 | - | - | 2 | 66.11% |
| GOOGL230421C00075000 | 2023-03-17 11:32AM EDT | 2023-04-21 | 26.15 | 25.35 | 27.90 | 0.00 | - | 4 | 236 | 64.16% |
| GOOGL230428C00075000 | 2023-03-16 10:22AM EDT | 2023-04-28 | 23.60 | 25.45 | 28.05 | 0.00 | - | - | 1 | 61.72% |
| GOOGL230519C00075000 | 2023-03-17 3:41PM EDT | 2023-05-19 | 27.43 | 26.00 | 28.50 | 0.00 | - | 11 | 48 | 58.79% |
| GOOGL230616C00075000 | 2023-03-20 3:48PM EDT | 2023-06-16 | 27.75 | 27.20 | 28.40 | -0.32 | -1.14% | 1 | 446 | 55.05% |
| GOOGL230721C00075000 | 2023-03-20 2:12PM EDT | 2023-07-21 | 28.40 | 27.85 | 29.00 | -0.10 | -0.35% | 9 | 175 | 51.99% |
| GOOGL230915C00075000 | 2023-03-17 11:39AM EDT | 2023-09-15 | 29.24 | 28.30 | 30.95 | 0.00 | - | 1 | 57 | 50.68% |
| GOOGL231020C00075000 | 2023-03-20 2:13PM EDT | 2023-10-20 | 30.32 | 29.25 | 30.50 | +7.42 | +32.40% | 2 | 1 | 50.98% |
| GOOGL231117C00075000 | 2023-03-15 1:58PM EDT | 2023-11-17 | 26.25 | 30.65 | 31.55 | 0.00 | - | - | 2 | 50.80% |
| GOOGL240119C00075000 | 2023-03-17 1:25PM EDT | 2024-01-19 | 32.40 | 30.75 | 33.35 | 0.00 | - | 150 | 721 | 54.29% |
| GOOGL240621C00075000 | 2023-03-10 3:07PM EDT | 2024-06-21 | 25.75 | 32.60 | 36.30 | 0.00 | - | 1 | 380 | 53.39% |
| GOOGL240920C00075000 | 2023-03-20 12:21PM EDT | 2024-09-20 | 35.30 | 33.80 | 37.75 | -0.23 | -0.65% | 4 | 10 | 52.78% |
| GOOGL241220C00075000 | 2023-03-17 11:43AM EDT | 2024-12-20 | 36.55 | 34.95 | 39.15 | 0.00 | - | 2 | 29 | 52.44% |
| GOOGL250117C00075000 | 2023-03-20 10:49AM EDT | 2025-01-17 | 36.52 | 35.25 | 39.50 | -0.98 | -2.61% | 3 | 317 | 52.20% |
| GOOGL250620C00075000 | 2023-03-17 12:32PM EDT | 2025-06-20 | 39.65 | 36.95 | 41.55 | 0.00 | - | 1 | 64 | 51.62% |
| GOOGL251219C00075000 | 2023-03-17 3:26PM EDT | 2025-12-19 | 42.75 | 38.70 | 44.00 | 0.00 | - | 2 | 121 | 51.65% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00075000 | 2023-03-17 1:20PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,757 | 98.44% |
| GOOGL230331P00075000 | 2023-03-20 11:59AM EDT | 2023-03-31 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 17 | 1,417 | 74.61% |
| GOOGL230406P00075000 | 2023-03-20 2:18PM EDT | 2023-04-06 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 260 | 56.64% |
| GOOGL230414P00075000 | 2023-03-20 11:20AM EDT | 2023-04-14 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 23 | 217 | 52.34% |
| GOOGL230421P00075000 | 2023-03-20 3:57PM EDT | 2023-04-21 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 80 | 6,316 | 49.81% |
| GOOGL230428P00075000 | 2023-03-20 1:52PM EDT | 2023-04-28 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 1 | 64 | 51.07% |
| GOOGL230519P00075000 | 2023-03-20 3:27PM EDT | 2023-05-19 | 0.43 | 0.42 | 0.44 | -0.07 | -14.00% | 69 | 4,122 | 47.75% |
| GOOGL230616P00075000 | 2023-03-20 3:54PM EDT | 2023-06-16 | 0.68 | 0.67 | 0.70 | -0.05 | -6.85% | 85 | 8,414 | 43.90% |
| GOOGL230721P00075000 | 2023-03-20 12:12PM EDT | 2023-07-21 | 1.06 | 0.99 | 1.02 | -0.04 | -3.64% | 47 | 10,663 | 40.97% |
| GOOGL230818P00075000 | 2023-03-20 12:15PM EDT | 2023-08-18 | 1.45 | 1.37 | 1.41 | -0.01 | -0.68% | 1 | 26 | 40.60% |
| GOOGL230915P00075000 | 2023-03-20 11:36AM EDT | 2023-09-15 | 1.60 | 1.61 | 1.66 | +0.03 | +1.91% | 6 | 6,134 | 39.23% |
| GOOGL231020P00075000 | 2023-03-17 1:24PM EDT | 2023-10-20 | 1.93 | 1.93 | 1.99 | 0.00 | - | 1 | 319 | 38.07% |
| GOOGL231117P00075000 | 2023-03-20 9:30AM EDT | 2023-11-17 | 2.48 | 2.26 | 2.42 | +0.20 | +8.77% | 2 | 15 | 38.32% |
| GOOGL240119P00075000 | 2023-03-20 2:37PM EDT | 2024-01-19 | 2.80 | 2.76 | 3.35 | -0.11 | -3.78% | 17 | 9,396 | 38.60% |
| GOOGL240621P00075000 | 2023-03-17 12:52PM EDT | 2024-06-21 | 4.05 | 3.65 | 4.10 | 0.00 | - | 2 | 1,770 | 34.20% |
| GOOGL240920P00075000 | 2023-03-17 11:48AM EDT | 2024-09-20 | 4.45 | 4.20 | 5.40 | 0.00 | - | 2 | 32 | 35.32% |
| GOOGL241220P00075000 | 2023-03-17 9:43AM EDT | 2024-12-20 | 5.10 | 4.70 | 5.70 | 0.00 | - | 2 | 15 | 33.56% |
| GOOGL250117P00075000 | 2023-03-17 2:33PM EDT | 2025-01-17 | 5.40 | 4.95 | 6.10 | 0.00 | - | 210 | 4,579 | 33.94% |
| GOOGL250620P00075000 | 2023-03-20 11:13AM EDT | 2025-06-20 | 6.20 | 5.45 | 6.90 | +0.25 | +4.20% | 2 | 1,166 | 32.53% |
| GOOGL251219P00075000 | 2023-03-17 10:19AM EDT | 2025-12-19 | 5.41 | 6.20 | 7.75 | 0.00 | - | 1 | 213 | 31.26% |
© 2023 Yahoo. Todos los derechos reservados.
