U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.39+0.36 (+0.36%)
Al cierre: 04:00PM EDT
101.15 -0.24 (-0.24%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:110.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331C001100002023-03-29 3:53PM EDT2023-03-310.010.010.02-0.02-66.67%5448,09350.39%
GOOGL230406C001100002023-03-29 3:59PM EDT2023-04-060.080.070.09-0.04-33.33%2,1615,31632.23%
GOOGL230414C001100002023-03-29 3:43PM EDT2023-04-140.290.270.30-0.04-12.12%1871,20029.88%
GOOGL230421C001100002023-03-29 3:59PM EDT2023-04-210.560.530.56-0.01-1.75%2,57834,98929.93%
GOOGL230428C001100002023-03-29 3:59PM EDT2023-04-281.421.401.57-0.02-1.39%1,31811,42338.62%
GOOGL230505C001100002023-03-29 3:25PM EDT2023-05-051.741.731.92-0.04-2.25%11873838.12%
GOOGL230519C001100002023-03-29 3:59PM EDT2023-05-192.342.332.36-0.02-0.85%6,62010,76835.90%
GOOGL230616C001100002023-03-29 3:43PM EDT2023-06-163.323.253.35-0.03-0.90%26016,68834.75%
GOOGL230721C001100002023-03-29 3:55PM EDT2023-07-214.314.304.40-0.05-1.15%4625,22633.91%
GOOGL230818C001100002023-03-29 3:47PM EDT2023-08-185.545.455.60+0.24+4.53%821,11135.35%
GOOGL230915C001100002023-03-29 3:55PM EDT2023-09-156.256.206.60+0.01+0.16%575,89136.04%
GOOGL231020C001100002023-03-29 2:48PM EDT2023-10-207.207.159.40+0.16+2.27%1333642.16%
GOOGL231117C001100002023-03-29 3:53PM EDT2023-11-178.208.158.500.00-8572036.74%
GOOGL240119C001100002023-03-29 3:57PM EDT2024-01-199.609.5510.35+0.05+0.52%10016,72337.70%
GOOGL240315C001100002023-03-29 3:51PM EDT2024-03-1511.109.4011.10+0.25+2.30%2555,04136.46%
GOOGL240621C001100002023-03-29 3:26PM EDT2024-06-2113.2012.8013.90+0.18+1.38%172,05938.48%
GOOGL240920C001100002023-03-29 3:33PM EDT2024-09-2014.9013.8516.30-0.50-3.25%212239.98%
GOOGL241220C001100002023-03-28 3:41PM EDT2024-12-2016.5515.9017.450.00-412439.15%
GOOGL250117C001100002023-03-29 3:07PM EDT2025-01-1717.0016.3017.75-0.22-1.28%303,10938.87%
GOOGL250620C001100002023-03-29 10:54AM EDT2025-06-2019.9518.7021.40+0.10+0.50%831541.10%
GOOGL251219C001100002023-03-29 3:47PM EDT2025-12-1923.0022.3023.70+0.50+2.22%119140.66%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331P001100002023-03-29 3:07PM EDT2023-03-318.658.409.00-1.50-14.78%533564.45%
GOOGL230406P001100002023-03-29 3:55PM EDT2023-04-068.757.509.45-0.34-3.74%111858.25%
GOOGL230414P001100002023-03-27 1:30PM EDT2023-04-147.848.358.950.00-404130.96%
GOOGL230421P001100002023-03-29 1:35PM EDT2023-04-218.958.109.05-0.80-8.21%1957727.78%
GOOGL230428P001100002023-03-29 10:32AM EDT2023-04-289.808.509.95+1.31+15.43%23136.08%
GOOGL230519P001100002023-03-29 3:01PM EDT2023-05-1910.559.7511.25-0.20-1.86%264338.04%
GOOGL230616P001100002023-03-28 10:26AM EDT2023-06-1611.5010.6511.050.00-53,89629.35%
GOOGL230721P001100002023-03-29 12:39PM EDT2023-07-2111.5011.3512.00-1.10-8.73%201,49229.14%
GOOGL230818P001100002023-03-28 12:11PM EDT2023-08-1812.7512.2512.450.00-122028.04%
GOOGL230915P001100002023-03-29 9:42AM EDT2023-09-1512.5012.1513.15-1.00-7.41%11,92228.33%
GOOGL231020P001100002023-03-27 11:05AM EDT2023-10-2012.5012.7513.900.00-821228.38%
GOOGL231117P001100002023-03-27 2:41PM EDT2023-11-1713.1513.5514.050.00-4310827.11%
GOOGL240119P001100002023-03-29 3:53PM EDT2024-01-1914.5013.9014.75-0.55-3.65%1298,41526.04%
GOOGL240315P001100002023-03-29 3:32PM EDT2024-03-1515.2813.9516.05+1.11+7.83%2527.22%
GOOGL240621P001100002023-03-27 11:19AM EDT2024-06-2115.9015.7016.900.00-21,41025.99%
GOOGL240920P001100002023-03-27 10:32AM EDT2024-09-2016.7516.3018.300.00-462326.57%
GOOGL241220P001100002023-03-28 2:21PM EDT2024-12-2018.9916.4019.550.00-4226.94%
GOOGL250117P001100002023-03-29 10:21AM EDT2025-01-1718.4016.6019.65+0.60+3.37%11,32026.55%
GOOGL250620P001100002023-03-21 12:36PM EDT2025-06-2018.4018.2521.550.00-14427.06%
GOOGL251219P001100002023-03-21 12:23PM EDT2025-12-1919.9419.9022.100.00-16325.29%