U.S. markets close in 2 hours 13 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.20+0.17 (+0.17%)
A partir del 01:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331C001050002023-03-29 1:30PM EDT2023-03-310.120.100.11-0.05-29.41%5,29820,89829.79%
GOOGL230406C001050002023-03-29 1:30PM EDT2023-04-060.580.580.60-0.04-6.45%7902,69529.96%
GOOGL230414C001050002023-03-29 1:04PM EDT2023-04-141.131.221.24-0.10-8.13%3011,34430.76%
GOOGL230421C001050002023-03-29 1:31PM EDT2023-04-211.761.731.77+0.05+2.92%4,28343,58131.59%
GOOGL230428C001050002023-03-29 1:19PM EDT2023-04-282.992.952.99+0.06+2.05%1,25911,49738.77%
GOOGL230505C001050002023-03-29 12:03PM EDT2023-05-053.503.403.50+0.10+2.94%11327739.06%
GOOGL230519C001050002023-03-29 1:20PM EDT2023-05-194.154.204.25+0.06+1.47%3,72910,74938.42%
GOOGL230616C001050002023-03-29 12:55PM EDT2023-06-165.315.255.35+0.11+2.12%17513,95936.85%
GOOGL230721C001050002023-03-29 11:48AM EDT2023-07-216.606.506.55+0.25+3.94%845,24236.06%
GOOGL230818C001050002023-03-29 1:14PM EDT2023-08-187.707.707.80+0.20+2.67%4982737.29%
GOOGL230915C001050002023-03-29 1:02PM EDT2023-09-158.408.458.55-0.10-1.18%1633,40636.82%
GOOGL231020C001050002023-03-28 3:53PM EDT2023-10-209.559.509.550.00-1537436.84%
GOOGL231117C001050002023-03-29 11:13AM EDT2023-11-1710.3610.4510.60+0.14+1.37%359437.82%
GOOGL240119C001050002023-03-29 1:21PM EDT2024-01-1911.8711.8012.05-0.23-1.90%5618,85337.55%
GOOGL240315C001050002023-03-29 1:31PM EDT2024-03-1513.5512.9513.85+0.05+0.37%912,60138.99%
GOOGL240621C001050002023-03-29 1:23PM EDT2024-06-2115.3515.1016.05-0.30-1.92%122,89739.43%
GOOGL240920C001050002023-03-27 10:54AM EDT2024-09-2019.0015.0018.300.00-217640.59%
GOOGL241220C001050002023-03-27 1:13PM EDT2024-12-2019.3717.1020.350.00-159441.49%
GOOGL250117C001050002023-03-29 11:13AM EDT2025-01-1719.6018.7520.35-0.14-0.71%52,95140.60%
GOOGL250620C001050002023-03-28 11:32AM EDT2025-06-2021.8521.0024.250.00-122243.21%
GOOGL251219C001050002023-03-29 1:03PM EDT2025-12-1924.9524.6026.20-0.50-1.96%113442.10%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331P001050002023-03-29 12:59PM EDT2023-03-313.803.403.65-0.15-3.80%881,6910.00%
GOOGL230406P001050002023-03-29 1:14PM EDT2023-04-064.053.904.00-0.55-11.96%20198620.26%
GOOGL230414P001050002023-03-29 12:39PM EDT2023-04-144.524.404.60-0.63-12.23%329624.76%
GOOGL230421P001050002023-03-29 12:26PM EDT2023-04-214.954.905.00-0.43-7.99%1589,76225.44%
GOOGL230428P001050002023-03-29 1:01PM EDT2023-04-286.185.706.15-0.52-7.76%232133.08%
GOOGL230505P001050002023-03-28 9:32AM EDT2023-05-057.006.206.550.00-220933.11%
GOOGL230519P001050002023-03-29 1:31PM EDT2023-05-197.006.957.05-0.55-7.28%1313,63031.71%
GOOGL230616P001050002023-03-29 1:30PM EDT2023-06-167.807.707.80-0.52-6.25%1277,95429.63%
GOOGL230721P001050002023-03-29 11:52AM EDT2023-07-218.558.458.55-0.45-5.00%2289428.08%
GOOGL230818P001050002023-03-29 1:16PM EDT2023-08-189.409.359.40-0.65-6.47%7474328.58%
GOOGL230915P001050002023-03-29 1:08PM EDT2023-09-159.859.809.90-0.90-8.37%63,55627.95%
GOOGL231020P001050002023-03-29 1:30PM EDT2023-10-2010.4510.4010.45-0.60-5.43%2683627.29%
GOOGL231117P001050002023-03-29 1:07PM EDT2023-11-1711.1011.0511.10-0.70-5.93%17122227.63%
GOOGL240119P001050002023-03-29 9:32AM EDT2024-01-1911.6011.7511.85-0.65-5.31%212,83826.58%
GOOGL240315P001050002023-03-27 3:53PM EDT2024-03-1512.5612.2013.100.00-51027.53%
GOOGL240621P001050002023-03-27 10:43AM EDT2024-06-2113.1611.0014.200.00-1260826.82%
GOOGL240920P001050002023-03-27 10:51AM EDT2024-09-2014.2514.2516.700.00-2229.55%
GOOGL241220P001050002023-03-22 11:46AM EDT2024-12-2013.8013.3517.550.00-43228.96%
GOOGL250117P001050002023-03-29 12:58PM EDT2025-01-1715.6615.3516.50-0.59-3.63%111,92226.40%
GOOGL250620P001050002023-03-28 11:49AM EDT2025-06-2017.4516.2518.200.00-78026.61%
GOOGL251219P001050002023-03-24 11:11AM EDT2025-12-1917.3016.1518.850.00-14325.04%