U.S. markets closed
F S&P 500
4,054.25 -3.25 (-0.08%) F Dow Jones
32,878.00 -25.00 (-0.08%) F Nasdaq
12,938.25 -26.75 (-0.21%) E-mini Russell 2000 Index Futur
1,781.30 -3.00 (-0.17%) Petróleo
72.69 -0.28 (-0.38%) Oro
1,958.50 -8.40 (-0.43%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00110000 | 2023-03-29 3:53PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 544 | 8,093 | 50.39% |
| GOOGL230406C00110000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 2,161 | 5,316 | 32.23% |
| GOOGL230414C00110000 | 2023-03-29 3:43PM EDT | 2023-04-14 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 187 | 1,200 | 29.88% |
| GOOGL230421C00110000 | 2023-03-29 3:59PM EDT | 2023-04-21 | 0.56 | 0.53 | 0.56 | -0.01 | -1.75% | 2,578 | 34,989 | 29.93% |
| GOOGL230428C00110000 | 2023-03-29 3:59PM EDT | 2023-04-28 | 1.42 | 1.40 | 1.57 | -0.02 | -1.39% | 1,318 | 11,423 | 38.62% |
| GOOGL230505C00110000 | 2023-03-29 3:25PM EDT | 2023-05-05 | 1.74 | 1.73 | 1.92 | -0.04 | -2.25% | 118 | 738 | 38.12% |
| GOOGL230519C00110000 | 2023-03-29 3:59PM EDT | 2023-05-19 | 2.34 | 2.33 | 2.36 | -0.02 | -0.85% | 6,620 | 10,768 | 35.90% |
| GOOGL230616C00110000 | 2023-03-29 3:43PM EDT | 2023-06-16 | 3.32 | 3.25 | 3.35 | -0.03 | -0.90% | 260 | 16,688 | 34.75% |
| GOOGL230721C00110000 | 2023-03-29 3:55PM EDT | 2023-07-21 | 4.31 | 4.30 | 4.40 | -0.05 | -1.15% | 462 | 5,226 | 33.91% |
| GOOGL230818C00110000 | 2023-03-29 3:47PM EDT | 2023-08-18 | 5.54 | 5.45 | 5.60 | +0.24 | +4.53% | 82 | 1,111 | 35.35% |
| GOOGL230915C00110000 | 2023-03-29 3:55PM EDT | 2023-09-15 | 6.25 | 6.20 | 6.60 | +0.01 | +0.16% | 57 | 5,891 | 36.04% |
| GOOGL231020C00110000 | 2023-03-29 2:48PM EDT | 2023-10-20 | 7.20 | 7.15 | 9.40 | +0.16 | +2.27% | 13 | 336 | 42.16% |
| GOOGL231117C00110000 | 2023-03-29 3:53PM EDT | 2023-11-17 | 8.20 | 8.15 | 8.50 | 0.00 | - | 85 | 720 | 36.74% |
| GOOGL240119C00110000 | 2023-03-29 3:57PM EDT | 2024-01-19 | 9.60 | 9.55 | 10.35 | +0.05 | +0.52% | 100 | 16,723 | 37.70% |
| GOOGL240315C00110000 | 2023-03-29 3:51PM EDT | 2024-03-15 | 11.10 | 9.40 | 11.10 | +0.25 | +2.30% | 255 | 5,041 | 36.46% |
| GOOGL240621C00110000 | 2023-03-29 3:26PM EDT | 2024-06-21 | 13.20 | 12.80 | 13.90 | +0.18 | +1.38% | 17 | 2,059 | 38.48% |
| GOOGL240920C00110000 | 2023-03-29 3:33PM EDT | 2024-09-20 | 14.90 | 13.85 | 16.30 | -0.50 | -3.25% | 2 | 122 | 39.98% |
| GOOGL241220C00110000 | 2023-03-28 3:41PM EDT | 2024-12-20 | 16.55 | 15.90 | 17.45 | 0.00 | - | 4 | 124 | 39.15% |
| GOOGL250117C00110000 | 2023-03-29 3:07PM EDT | 2025-01-17 | 17.00 | 16.30 | 17.75 | -0.22 | -1.28% | 30 | 3,109 | 38.87% |
| GOOGL250620C00110000 | 2023-03-29 10:54AM EDT | 2025-06-20 | 19.95 | 18.70 | 21.40 | +0.10 | +0.50% | 8 | 315 | 41.10% |
| GOOGL251219C00110000 | 2023-03-29 3:47PM EDT | 2025-12-19 | 23.00 | 22.30 | 23.70 | +0.50 | +2.22% | 1 | 191 | 40.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00110000 | 2023-03-29 3:07PM EDT | 2023-03-31 | 8.65 | 8.40 | 9.00 | -1.50 | -14.78% | 5 | 335 | 64.45% |
| GOOGL230406P00110000 | 2023-03-29 3:55PM EDT | 2023-04-06 | 8.75 | 7.50 | 9.45 | -0.34 | -3.74% | 1 | 118 | 58.25% |
| GOOGL230414P00110000 | 2023-03-27 1:30PM EDT | 2023-04-14 | 7.84 | 8.35 | 8.95 | 0.00 | - | 40 | 41 | 30.96% |
| GOOGL230421P00110000 | 2023-03-29 1:35PM EDT | 2023-04-21 | 8.95 | 8.10 | 9.05 | -0.80 | -8.21% | 19 | 577 | 27.78% |
| GOOGL230428P00110000 | 2023-03-29 10:32AM EDT | 2023-04-28 | 9.80 | 8.50 | 9.95 | +1.31 | +15.43% | 2 | 31 | 36.08% |
| GOOGL230519P00110000 | 2023-03-29 3:01PM EDT | 2023-05-19 | 10.55 | 9.75 | 11.25 | -0.20 | -1.86% | 2 | 643 | 38.04% |
| GOOGL230616P00110000 | 2023-03-28 10:26AM EDT | 2023-06-16 | 11.50 | 10.65 | 11.05 | 0.00 | - | 5 | 3,896 | 29.35% |
| GOOGL230721P00110000 | 2023-03-29 12:39PM EDT | 2023-07-21 | 11.50 | 11.35 | 12.00 | -1.10 | -8.73% | 20 | 1,492 | 29.14% |
| GOOGL230818P00110000 | 2023-03-28 12:11PM EDT | 2023-08-18 | 12.75 | 12.25 | 12.45 | 0.00 | - | 1 | 220 | 28.04% |
| GOOGL230915P00110000 | 2023-03-29 9:42AM EDT | 2023-09-15 | 12.50 | 12.15 | 13.15 | -1.00 | -7.41% | 1 | 1,922 | 28.33% |
| GOOGL231020P00110000 | 2023-03-27 11:05AM EDT | 2023-10-20 | 12.50 | 12.75 | 13.90 | 0.00 | - | 8 | 212 | 28.38% |
| GOOGL231117P00110000 | 2023-03-27 2:41PM EDT | 2023-11-17 | 13.15 | 13.55 | 14.05 | 0.00 | - | 43 | 108 | 27.11% |
| GOOGL240119P00110000 | 2023-03-29 3:53PM EDT | 2024-01-19 | 14.50 | 13.90 | 14.75 | -0.55 | -3.65% | 129 | 8,415 | 26.04% |
| GOOGL240315P00110000 | 2023-03-29 3:32PM EDT | 2024-03-15 | 15.28 | 13.95 | 16.05 | +1.11 | +7.83% | 2 | 5 | 27.22% |
| GOOGL240621P00110000 | 2023-03-27 11:19AM EDT | 2024-06-21 | 15.90 | 15.70 | 16.90 | 0.00 | - | 2 | 1,410 | 25.99% |
| GOOGL240920P00110000 | 2023-03-27 10:32AM EDT | 2024-09-20 | 16.75 | 16.30 | 18.30 | 0.00 | - | 46 | 23 | 26.57% |
| GOOGL241220P00110000 | 2023-03-28 2:21PM EDT | 2024-12-20 | 18.99 | 16.40 | 19.55 | 0.00 | - | 4 | 2 | 26.94% |
| GOOGL250117P00110000 | 2023-03-29 10:21AM EDT | 2025-01-17 | 18.40 | 16.60 | 19.65 | +0.60 | +3.37% | 1 | 1,320 | 26.55% |
| GOOGL250620P00110000 | 2023-03-21 12:36PM EDT | 2025-06-20 | 18.40 | 18.25 | 21.55 | 0.00 | - | 1 | 44 | 27.06% |
| GOOGL251219P00110000 | 2023-03-21 12:23PM EDT | 2025-12-19 | 19.94 | 19.90 | 22.10 | 0.00 | - | 1 | 63 | 25.29% |
© 2023 Yahoo. Todos los derechos reservados.
