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:100.00
Llamadaspor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00100000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 5.75 | 5.70 | 6.05 | -0.70 | -10.85% | 612 | 4,108 | 42.58% |
| GOOGL230406C00100000 | 2023-03-24 3:44PM EDT | 2023-04-06 | 6.25 | 6.35 | 6.50 | -0.58 | -8.49% | 514 | 2,230 | 39.26% |
| GOOGL230414C00100000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 6.97 | 6.85 | 7.55 | -0.48 | -6.44% | 164 | 708 | 43.70% |
| GOOGL230421C00100000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 7.51 | 7.45 | 7.65 | -0.14 | -1.83% | 736 | 34,426 | 38.84% |
| GOOGL230428C00100000 | 2023-03-24 3:42PM EDT | 2023-04-28 | 8.40 | 7.95 | 9.25 | -0.80 | -8.70% | 103 | 520 | 48.52% |
| GOOGL230519C00100000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 9.84 | 9.80 | 10.00 | -0.41 | -4.00% | 300 | 4,755 | 43.31% |
| GOOGL230616C00100000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 11.00 | 10.90 | 11.70 | -0.10 | -0.90% | 881 | 20,315 | 44.40% |
| GOOGL230721C00100000 | 2023-03-24 3:45PM EDT | 2023-07-21 | 12.10 | 12.10 | 12.30 | -0.21 | -1.71% | 61 | 4,192 | 39.95% |
| GOOGL230818C00100000 | 2023-03-24 12:55PM EDT | 2023-08-18 | 12.90 | 13.35 | 13.50 | -0.50 | -3.73% | 39 | 290 | 40.71% |
| GOOGL230915C00100000 | 2023-03-24 2:34PM EDT | 2023-09-15 | 13.94 | 13.45 | 14.45 | -0.56 | -3.86% | 101 | 5,286 | 40.76% |
| GOOGL231020C00100000 | 2023-03-24 2:19PM EDT | 2023-10-20 | 14.93 | 14.25 | 16.30 | -0.98 | -6.16% | 2 | 284 | 43.32% |
| GOOGL231117C00100000 | 2023-03-24 3:57PM EDT | 2023-11-17 | 16.36 | 15.75 | 16.50 | -0.09 | -0.55% | 148 | 456 | 41.31% |
| GOOGL240119C00100000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 17.60 | 17.35 | 17.75 | -0.10 | -0.56% | 114 | 9,657 | 40.19% |
| GOOGL240621C00100000 | 2023-03-24 3:31PM EDT | 2024-06-21 | 21.10 | 20.15 | 21.25 | -0.15 | -0.71% | 17 | 2,549 | 40.56% |
| GOOGL240920C00100000 | 2023-03-24 10:35AM EDT | 2024-09-20 | 21.55 | 22.00 | 24.35 | -2.06 | -8.73% | 1 | 82 | 43.44% |
| GOOGL241220C00100000 | 2023-03-24 10:12AM EDT | 2024-12-20 | 24.35 | 24.05 | 25.55 | +0.80 | +3.40% | 2 | 537 | 42.53% |
| GOOGL250117C00100000 | 2023-03-24 3:39PM EDT | 2025-01-17 | 24.57 | 24.05 | 25.00 | -0.53 | -2.11% | 215 | 5,033 | 40.58% |
| GOOGL250620C00100000 | 2023-03-24 9:42AM EDT | 2025-06-20 | 27.00 | 25.90 | 28.95 | -0.80 | -2.88% | 1 | 982 | 43.33% |
| GOOGL251219C00100000 | 2023-03-24 3:44PM EDT | 2025-12-19 | 30.25 | 29.75 | 30.50 | -0.05 | -0.17% | 7 | 497 | 41.61% |
Ponepor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00100000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.36 | 0.34 | 0.35 | -0.16 | -30.77% | 2,871 | 3,469 | 35.11% |
| GOOGL230406P00100000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.77 | 0.75 | 0.80 | -0.10 | -11.49% | 249 | 737 | 34.77% |
| GOOGL230414P00100000 | 2023-03-24 3:51PM EDT | 2023-04-14 | 1.36 | 1.20 | 2.05 | -0.03 | -2.16% | 197 | 1,592 | 43.02% |
| GOOGL230421P00100000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.70 | 1.66 | 1.75 | -0.08 | -4.49% | 2,203 | 13,035 | 34.19% |
| GOOGL230428P00100000 | 2023-03-24 3:57PM EDT | 2023-04-28 | 2.73 | 2.13 | 3.55 | -0.05 | -1.80% | 356 | 801 | 46.34% |
| GOOGL230519P00100000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 3.67 | 3.60 | 3.70 | +0.12 | +3.38% | 809 | 4,260 | 37.63% |
| GOOGL230616P00100000 | 2023-03-24 3:34PM EDT | 2023-06-16 | 4.53 | 4.35 | 4.45 | +0.08 | +1.80% | 81 | 17,313 | 34.79% |
| GOOGL230721P00100000 | 2023-03-24 2:49PM EDT | 2023-07-21 | 5.30 | 5.10 | 5.25 | +0.27 | +5.37% | 226 | 2,724 | 32.82% |
| GOOGL230818P00100000 | 2023-03-24 3:42PM EDT | 2023-08-18 | 6.16 | 6.00 | 6.10 | +0.26 | +4.41% | 16 | 448 | 32.94% |
| GOOGL230915P00100000 | 2023-03-24 3:49PM EDT | 2023-09-15 | 6.64 | 6.50 | 6.60 | +0.24 | +3.75% | 747 | 5,295 | 32.01% |
| GOOGL231020P00100000 | 2023-03-23 2:22PM EDT | 2023-10-20 | 7.08 | 7.10 | 7.25 | 0.00 | - | 20 | 675 | 31.39% |
| GOOGL231117P00100000 | 2023-03-24 10:44AM EDT | 2023-11-17 | 8.19 | 7.75 | 7.90 | +0.35 | +4.46% | 1 | 359 | 31.51% |
| GOOGL240119P00100000 | 2023-03-24 3:03PM EDT | 2024-01-19 | 8.75 | 8.50 | 8.70 | +0.15 | +1.74% | 705 | 12,085 | 30.24% |
| GOOGL240621P00100000 | 2023-03-23 1:19PM EDT | 2024-06-21 | 10.70 | 9.40 | 11.80 | 0.00 | - | 11 | 5,703 | 31.56% |
| GOOGL240920P00100000 | 2023-03-24 10:02AM EDT | 2024-09-20 | 12.30 | 10.90 | 12.50 | +1.33 | +12.12% | 3 | 37 | 30.25% |
| GOOGL241220P00100000 | 2023-03-16 1:13PM EDT | 2024-12-20 | 13.05 | 11.95 | 12.75 | 0.00 | - | 1 | 182 | 28.48% |
| GOOGL250117P00100000 | 2023-03-23 1:56PM EDT | 2025-01-17 | 12.46 | 12.15 | 12.90 | 0.00 | - | 2 | 8,333 | 28.16% |
| GOOGL250620P00100000 | 2023-03-23 12:19PM EDT | 2025-06-20 | 13.37 | 12.85 | 14.20 | 0.00 | - | 1 | 230 | 27.56% |
| GOOGL251219P00100000 | 2023-03-24 2:50PM EDT | 2025-12-19 | 15.29 | 13.45 | 16.75 | +0.68 | +4.65% | 20 | 142 | 28.81% |
© 2023 Yahoo. Todos los derechos reservados.
