U.S. markets closed
F S&P 500
4,587.25 -2.25 (-0.05%) F Dow Jones
36,158.00 -8.00 (-0.02%) F Nasdaq
16,022.25 -16.50 (-0.10%) E-mini Russell 2000 Index Futur
1,870.60 +0.90 (+0.05%) Petróleo
69.88 +0.54 (+0.78%) Oro
2,048.90 +2.50 (+0.12%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:90.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00090000 | 2023-11-10 2:26PM EST | 2023-12-08 | 42.80 | 46.75 | 47.30 | 0.00 | - | - | 1 | 360.16% |
| GOOGL231215C00090000 | 2023-11-22 9:52AM EST | 2023-12-15 | 48.60 | 46.00 | 47.40 | 0.00 | - | 1 | 58 | 164.84% |
| GOOGL231222C00090000 | 2023-11-20 10:05AM EST | 2023-12-22 | 45.50 | 46.20 | 47.25 | 0.00 | - | 50 | 13 | 112.21% |
| GOOGL231229C00090000 | 2023-12-04 12:54PM EST | 2023-12-29 | 38.16 | 46.10 | 48.55 | 0.00 | - | - | 2 | 96.19% |
| GOOGL240112C00090000 | 2023-12-01 10:00AM EST | 2024-01-12 | 41.50 | 47.00 | 48.00 | 0.00 | - | 2 | 1 | 80.71% |
| GOOGL240119C00090000 | 2023-12-07 3:07PM EST | 2024-01-19 | 48.00 | 47.20 | 48.30 | +8.60 | +21.83% | 5 | 4,437 | 79.74% |
| GOOGL240216C00090000 | 2023-12-07 3:47PM EST | 2024-02-16 | 47.80 | 47.70 | 48.75 | +5.60 | +13.27% | 5 | 246 | 69.09% |
| GOOGL240315C00090000 | 2023-12-07 11:14AM EST | 2024-03-15 | 48.00 | 47.65 | 49.05 | +7.90 | +19.70% | 4 | 355 | 59.89% |
| GOOGL240419C00090000 | 2023-10-31 9:05AM EST | 2024-04-19 | 39.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOGL240517C00090000 | 2023-12-06 3:52PM EST | 2024-05-17 | 42.97 | 48.75 | 51.00 | 0.00 | - | 1 | 5 | 57.70% |
| GOOGL240621C00090000 | 2023-11-20 9:30AM EST | 2024-06-21 | 51.05 | 49.75 | 51.75 | +3.10 | +6.47% | 2 | 1,338 | 57.07% |
| GOOGL240920C00090000 | 2023-11-24 10:45AM EST | 2024-09-20 | 51.93 | 49.90 | 53.45 | 0.00 | - | 1 | 567 | 51.01% |
| GOOGL241220C00090000 | 2023-12-07 10:12AM EST | 2024-12-20 | 53.20 | 51.05 | 54.30 | +5.40 | +11.30% | 3 | 120 | 53.06% |
| GOOGL250117C00090000 | 2023-12-07 12:31PM EST | 2025-01-17 | 53.87 | 53.25 | 54.75 | +5.90 | +12.30% | 33 | 2,544 | 50.29% |
| GOOGL250620C00090000 | 2023-11-17 3:45PM EST | 2025-06-20 | 56.60 | 55.00 | 57.40 | 0.00 | - | 1 | 1,433 | 51.22% |
| GOOGL251219C00090000 | 2023-12-07 12:11PM EST | 2025-12-19 | 60.00 | 57.50 | 61.50 | +0.90 | +1.52% | 5 | 352 | 52.79% |
| GOOGL260116C00090000 | 2023-11-16 3:13PM EST | 2026-01-16 | 60.50 | 57.80 | 61.00 | +0.10 | +0.17% | 6 | 41 | 50.85% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00090000 | 2023-12-05 10:07AM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 281.25% |
| GOOGL231215P00090000 | 2023-11-22 10:49AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,422 | 93.75% |
| GOOGL231222P00090000 | 2023-12-04 12:21PM EST | 2023-12-22 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 84.77% |
| GOOGL231229P00090000 | 2023-12-06 12:52PM EST | 2023-12-29 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 69.92% |
| GOOGL240105P00090000 | 2023-11-30 3:22PM EST | 2024-01-05 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 3 | 62.50% |
| GOOGL240112P00090000 | 2023-12-04 1:49PM EST | 2024-01-12 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240119P00090000 | 2023-12-07 12:59PM EST | 2024-01-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 21 | 12,513 | 49.22% |
| GOOGL240216P00090000 | 2023-12-07 12:50PM EST | 2024-02-16 | 0.08 | 0.09 | 0.12 | -0.05 | -38.46% | 19 | 254 | 44.14% |
| GOOGL240315P00090000 | 2023-12-06 3:50PM EST | 2024-03-15 | 0.23 | 0.17 | 0.20 | 0.00 | - | 6 | 12,787 | 40.38% |
| GOOGL240419P00090000 | 2023-12-06 12:26PM EST | 2024-04-19 | 0.39 | 0.25 | 0.31 | 0.00 | - | 5 | 162 | 37.35% |
| GOOGL240517P00090000 | 2023-11-29 3:51PM EST | 2024-05-17 | 0.52 | 0.42 | 0.48 | 0.00 | - | 10 | 103 | 36.79% |
| GOOGL240621P00090000 | 2023-12-07 2:37PM EST | 2024-06-21 | 0.62 | 0.59 | 0.66 | -0.17 | -21.52% | 13 | 12,027 | 35.57% |
| GOOGL240719P00090000 | 2023-12-07 11:50AM EST | 2024-07-19 | 0.77 | 0.59 | 0.88 | -0.14 | -15.38% | 10 | 12 | 35.43% |
| GOOGL240920P00090000 | 2023-12-07 12:56PM EST | 2024-09-20 | 1.02 | 1.04 | 1.17 | -0.37 | -26.62% | 4 | 2,014 | 33.47% |
| GOOGL241220P00090000 | 2023-12-06 12:59PM EST | 2024-12-20 | 2.15 | 1.63 | 1.86 | 0.00 | - | 2 | 1,921 | 32.92% |
| GOOGL250117P00090000 | 2023-12-07 12:32PM EST | 2025-01-17 | 1.81 | 1.83 | 2.05 | -0.58 | -24.27% | 7 | 12,781 | 32.65% |
| GOOGL250620P00090000 | 2023-12-06 2:50PM EST | 2025-06-20 | 2.93 | 2.47 | 3.30 | -0.52 | -15.07% | 2 | 2,479 | 32.20% |
| GOOGL251219P00090000 | 2023-12-05 11:20AM EST | 2025-12-19 | 4.80 | 3.40 | 4.60 | 0.00 | - | 1 | 450 | 31.42% |
| GOOGL260116P00090000 | 2023-12-04 10:44AM EST | 2026-01-16 | 4.08 | 3.50 | 4.70 | -0.92 | -18.40% | 3 | 66 | 31.09% |
© 2023 Yahoo. Todos los derechos reservados.