U.S. markets close in 3 hours 14 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
138.20-5.76 (-4.00%)
A partir del 12:46PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240301C001000002024-02-26 10:35AM EST2024-03-0140.1638.3038.60-3.69-8.42%1239149.02%
GOOGL240308C001000002024-02-26 10:35AM EST2024-03-0840.2738.3538.80-0.18-0.44%133103.52%
GOOGL240315C001000002024-02-26 12:06PM EST2024-03-1538.9538.6538.90-5.25-11.88%61,15689.60%
GOOGL240322C001000002024-02-26 12:18PM EST2024-03-2239.1638.3040.50-4.84-11.00%11290.92%
GOOGL240328C001000002024-02-21 12:13PM EST2024-03-2842.2538.3041.000.00-71186.18%
GOOGL240419C001000002024-02-26 11:22AM EST2024-04-1939.9038.7039.85-4.83-10.80%431,51961.35%
GOOGL240517C001000002024-02-26 11:42AM EST2024-05-1740.5939.3040.55-4.91-10.79%446256.52%
GOOGL240621C001000002024-02-26 11:36AM EST2024-06-2141.1039.9041.20-5.05-10.94%112,06851.92%
GOOGL240719C001000002024-02-26 12:31PM EST2024-07-1941.1040.9041.65-3.79-8.11%133950.95%
GOOGL240816C001000002024-02-26 11:27AM EST2024-08-1642.0041.1043.20-2.80-6.25%4351.01%
GOOGL240920C001000002024-02-26 9:44AM EST2024-09-2044.5042.2043.00-3.73-7.73%618150.14%
GOOGL241220C001000002024-02-26 12:11PM EST2024-12-2044.8443.7045.70-2.36-5.00%269150.60%
GOOGL250117C001000002024-02-26 12:27PM EST2025-01-1745.4544.6045.30-4.92-9.77%2394,20047.19%
GOOGL250620C001000002024-02-26 12:22PM EST2025-06-2048.1048.0048.85-5.15-9.67%486547.34%
GOOGL250919C001000002024-02-26 10:40AM EST2025-09-1951.3548.5550.65-3.45-6.30%10747.17%
GOOGL251219C001000002024-02-26 11:53AM EST2025-12-1952.3051.2052.45-1.70-3.15%979047.24%
GOOGL260116C001000002024-02-26 12:17PM EST2026-01-1652.6551.5552.65-4.43-7.76%1637846.64%
GOOGL260618C001000002024-02-23 9:46AM EST2026-06-1859.4652.8055.550.00-33047.03%
GOOGL261218C001000002024-02-26 12:09PM EST2026-12-1857.7056.0059.50-4.30-6.94%2315748.54%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240301P001000002024-02-15 3:12PM EST2024-03-010.010.000.000.00-537050.00%
GOOGL240308P001000002024-02-23 9:42AM EST2024-03-080.010.000.010.00-11859.38%
GOOGL240315P001000002024-02-26 11:24AM EST2024-03-150.020.010.02+0.01+100.00%47,15252.34%
GOOGL240322P001000002024-02-15 3:59PM EST2024-03-220.010.020.04-0.02-66.67%10850.00%
GOOGL240328P001000002024-02-26 10:56AM EST2024-03-280.040.030.04+0.01+33.33%31145.12%
GOOGL240419P001000002024-02-26 11:42AM EST2024-04-190.070.070.09+0.03+75.00%173638.57%
GOOGL240517P001000002024-02-26 11:58AM EST2024-05-170.220.220.24+0.06+37.50%967236.43%
GOOGL240621P001000002024-02-26 12:22PM EST2024-06-210.380.370.40+0.07+22.58%2915,70733.50%
GOOGL240719P001000002024-02-26 12:05PM EST2024-07-190.520.500.53+0.11+26.83%214231.84%
GOOGL240816P001000002024-02-26 11:22AM EST2024-08-160.750.770.81+0.06+8.70%53631.98%
GOOGL240920P001000002024-02-23 2:06PM EST2024-09-200.781.011.040.00-106,44030.98%
GOOGL241115P001000002024-02-26 11:57AM EST2024-11-151.551.551.60+0.25+19.23%10530.82%
GOOGL241220P001000002024-02-26 12:06PM EST2024-12-201.841.841.89+0.34+22.67%1504,68530.38%
GOOGL250117P001000002024-02-26 12:21PM EST2025-01-172.112.102.14+0.38+21.97%4215,36930.16%
GOOGL250620P001000002024-02-15 2:25PM EST2025-06-203.102.593.400.00-131,52428.98%
GOOGL250919P001000002024-02-16 11:53AM EST2025-09-193.664.004.400.00-13129.23%
GOOGL251219P001000002024-02-22 9:54AM EST2025-12-194.214.405.350.00-21,58629.35%
GOOGL260116P001000002024-02-26 11:10AM EST2026-01-165.004.555.10+0.50+11.11%51,19328.20%
GOOGL260618P001000002024-01-31 2:48PM EST2026-06-185.305.756.600.00-2828.45%
GOOGL261218P001000002024-02-26 10:51AM EST2026-12-187.256.507.75+0.55+8.21%144227.74%