U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.86-1.45 (-1.10%)
Al cierre: 04:00PM EDT
130.84 -0.02 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:110.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231006C001100002023-09-29 3:52PM EDT2023-10-0621.5319.1022.40-0.85-3.80%955120.51%
GOOGL231013C001100002023-09-29 3:52PM EDT2023-10-1321.6519.2523.50+1.30+6.39%4662.45%
GOOGL231020C001100002023-09-29 3:45PM EDT2023-10-2021.3019.3524.00-0.21-0.98%49,32157.37%
GOOGL231027C001100002023-09-27 3:33PM EDT2023-10-2721.6121.3524.000.00-4863.72%
GOOGL231117C001100002023-09-28 11:02AM EDT2023-11-1722.6020.5024.300.00-21,18861.73%
GOOGL231215C001100002023-09-29 12:47PM EDT2023-12-1524.0023.1524.80-0.40-1.64%251,96352.26%
GOOGL240119C001100002023-09-29 1:32PM EDT2024-01-1924.6424.0024.85-1.25-4.83%2718,04443.58%
GOOGL240216C001100002023-09-29 10:43AM EDT2024-02-1628.4025.3526.20+1.45+5.38%314544.73%
GOOGL240315C001100002023-09-29 1:32PM EDT2024-03-1526.8325.8527.75-1.42-5.03%298,06346.56%
GOOGL240419C001100002023-09-28 12:10PM EDT2024-04-1929.1027.1528.900.00-2846.11%
GOOGL240621C001100002023-09-29 9:48AM EDT2024-06-2131.9029.3030.30+1.01+3.27%23,64244.19%
GOOGL240920C001100002023-09-29 2:14PM EDT2024-09-2032.3031.8532.65-1.62-4.78%123343.70%
GOOGL241220C001100002023-09-21 11:47AM EDT2024-12-2035.3232.5035.700.00-421845.34%
GOOGL250117C001100002023-09-28 3:46PM EDT2025-01-1736.3534.2536.500.00-23,81345.59%
GOOGL250620C001100002023-09-22 3:19PM EDT2025-06-2038.7036.6041.500.00-340948.30%
GOOGL251219C001100002023-09-28 3:18PM EDT2025-12-1944.7540.0045.000.00-440547.91%
GOOGL260116C001100002023-09-27 11:18AM EDT2026-01-1642.0040.5045.500.00-12247.86%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231006P001100002023-09-29 2:49PM EDT2023-10-060.010.010.02-0.02-66.67%1821251.17%
GOOGL231013P001100002023-09-29 3:03PM EDT2023-10-130.050.040.060.00-310841.80%
GOOGL231020P001100002023-09-29 3:31PM EDT2023-10-200.110.110.12-0.01-8.33%13417,35538.09%
GOOGL231027P001100002023-09-29 3:00PM EDT2023-10-270.350.340.36+0.03+9.38%2217040.67%
GOOGL231103P001100002023-09-29 2:48PM EDT2023-11-030.480.090.49+0.07+17.07%231339.04%
GOOGL231117P001100002023-09-29 3:56PM EDT2023-11-170.730.690.72+0.10+15.87%14016,87036.35%
GOOGL231215P001100002023-09-29 3:54PM EDT2023-12-151.130.371.17+0.11+10.78%1105,57833.29%
GOOGL240119P001100002023-09-29 3:50PM EDT2024-01-191.651.102.54+0.10+6.45%18518,08036.07%
GOOGL240216P001100002023-09-29 3:18PM EDT2024-02-162.371.632.43-0.23-8.85%471,22331.73%
GOOGL240315P001100002023-09-29 3:42PM EDT2024-03-152.852.072.89-0.08-2.73%146,80231.01%
GOOGL240419P001100002023-09-29 1:56PM EDT2024-04-193.303.303.40+0.10+3.12%6253230.19%
GOOGL240621P001100002023-09-29 3:27PM EDT2024-06-214.503.655.30+0.40+9.76%1311,23732.34%
GOOGL240920P001100002023-09-28 10:44AM EDT2024-09-205.655.555.700.00-52,33128.96%
GOOGL241220P001100002023-09-29 11:16AM EDT2024-12-206.414.507.40-0.10-1.54%1001,39029.66%
GOOGL250117P001100002023-09-27 2:47PM EDT2025-01-177.277.007.250.00-44,31028.45%
GOOGL250620P001100002023-09-28 12:30PM EDT2025-06-208.356.9510.700.00-3634630.99%
GOOGL251219P001100002023-09-28 1:10PM EDT2025-12-199.848.0011.000.00-41,62327.77%
GOOGL260116P001100002023-09-29 1:33PM EDT2026-01-1610.458.5010.80-0.45-4.13%113227.00%