U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.44-0.16 (-0.15%)
Al cierre: 04:00PM EDT
105.74 +0.30 (+0.28%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331C001000002023-03-24 3:59PM EDT2023-03-315.755.706.05-0.70-10.85%6124,10842.58%
GOOGL230406C001000002023-03-24 3:44PM EDT2023-04-066.256.356.50-0.58-8.49%5142,23039.26%
GOOGL230414C001000002023-03-24 3:59PM EDT2023-04-146.976.857.55-0.48-6.44%16470843.70%
GOOGL230421C001000002023-03-24 3:59PM EDT2023-04-217.517.457.65-0.14-1.83%73634,42638.84%
GOOGL230428C001000002023-03-24 3:42PM EDT2023-04-288.407.959.25-0.80-8.70%10352048.52%
GOOGL230519C001000002023-03-24 3:58PM EDT2023-05-199.849.8010.00-0.41-4.00%3004,75543.31%
GOOGL230616C001000002023-03-24 3:59PM EDT2023-06-1611.0010.9011.70-0.10-0.90%88120,31544.40%
GOOGL230721C001000002023-03-24 3:45PM EDT2023-07-2112.1012.1012.30-0.21-1.71%614,19239.95%
GOOGL230818C001000002023-03-24 12:55PM EDT2023-08-1812.9013.3513.50-0.50-3.73%3929040.71%
GOOGL230915C001000002023-03-24 2:34PM EDT2023-09-1513.9413.4514.45-0.56-3.86%1015,28640.76%
GOOGL231020C001000002023-03-24 2:19PM EDT2023-10-2014.9314.2516.30-0.98-6.16%228443.32%
GOOGL231117C001000002023-03-24 3:57PM EDT2023-11-1716.3615.7516.50-0.09-0.55%14845641.31%
GOOGL240119C001000002023-03-24 3:58PM EDT2024-01-1917.6017.3517.75-0.10-0.56%1149,65740.19%
GOOGL240621C001000002023-03-24 3:31PM EDT2024-06-2121.1020.1521.25-0.15-0.71%172,54940.56%
GOOGL240920C001000002023-03-24 10:35AM EDT2024-09-2021.5522.0024.35-2.06-8.73%18243.44%
GOOGL241220C001000002023-03-24 10:12AM EDT2024-12-2024.3524.0525.55+0.80+3.40%253742.53%
GOOGL250117C001000002023-03-24 3:39PM EDT2025-01-1724.5724.0525.00-0.53-2.11%2155,03340.58%
GOOGL250620C001000002023-03-24 9:42AM EDT2025-06-2027.0025.9028.95-0.80-2.88%198243.33%
GOOGL251219C001000002023-03-24 3:44PM EDT2025-12-1930.2529.7530.50-0.05-0.17%749741.61%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331P001000002023-03-24 3:59PM EDT2023-03-310.360.340.35-0.16-30.77%2,8713,46935.11%
GOOGL230406P001000002023-03-24 3:59PM EDT2023-04-060.770.750.80-0.10-11.49%24973734.77%
GOOGL230414P001000002023-03-24 3:51PM EDT2023-04-141.361.202.05-0.03-2.16%1971,59243.02%
GOOGL230421P001000002023-03-24 3:59PM EDT2023-04-211.701.661.75-0.08-4.49%2,20313,03534.19%
GOOGL230428P001000002023-03-24 3:57PM EDT2023-04-282.732.133.55-0.05-1.80%35680146.34%
GOOGL230519P001000002023-03-24 3:57PM EDT2023-05-193.673.603.70+0.12+3.38%8094,26037.63%
GOOGL230616P001000002023-03-24 3:34PM EDT2023-06-164.534.354.45+0.08+1.80%8117,31334.79%
GOOGL230721P001000002023-03-24 2:49PM EDT2023-07-215.305.105.25+0.27+5.37%2262,72432.82%
GOOGL230818P001000002023-03-24 3:42PM EDT2023-08-186.166.006.10+0.26+4.41%1644832.94%
GOOGL230915P001000002023-03-24 3:49PM EDT2023-09-156.646.506.60+0.24+3.75%7475,29532.01%
GOOGL231020P001000002023-03-23 2:22PM EDT2023-10-207.087.107.250.00-2067531.39%
GOOGL231117P001000002023-03-24 10:44AM EDT2023-11-178.197.757.90+0.35+4.46%135931.51%
GOOGL240119P001000002023-03-24 3:03PM EDT2024-01-198.758.508.70+0.15+1.74%70512,08530.24%
GOOGL240621P001000002023-03-23 1:19PM EDT2024-06-2110.709.4011.800.00-115,70331.56%
GOOGL240920P001000002023-03-24 10:02AM EDT2024-09-2012.3010.9012.50+1.33+12.12%33730.25%
GOOGL241220P001000002023-03-16 1:13PM EDT2024-12-2013.0511.9512.750.00-118228.48%
GOOGL250117P001000002023-03-23 1:56PM EDT2025-01-1712.4612.1512.900.00-28,33328.16%
GOOGL250620P001000002023-03-23 12:19PM EDT2025-06-2013.3712.8514.200.00-123027.56%
GOOGL251219P001000002023-03-24 2:50PM EDT2025-12-1915.2913.4516.75+0.68+4.65%2014228.81%