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
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00110000 | 2023-09-29 3:52PM EDT | 2023-10-06 | 21.53 | 19.10 | 22.40 | -0.85 | -3.80% | 9 | 55 | 120.51% |
| GOOGL231013C00110000 | 2023-09-29 3:52PM EDT | 2023-10-13 | 21.65 | 19.25 | 23.50 | +1.30 | +6.39% | 4 | 6 | 62.45% |
| GOOGL231020C00110000 | 2023-09-29 3:45PM EDT | 2023-10-20 | 21.30 | 19.35 | 24.00 | -0.21 | -0.98% | 4 | 9,321 | 57.37% |
| GOOGL231027C00110000 | 2023-09-27 3:33PM EDT | 2023-10-27 | 21.61 | 21.35 | 24.00 | 0.00 | - | 4 | 8 | 63.72% |
| GOOGL231117C00110000 | 2023-09-28 11:02AM EDT | 2023-11-17 | 22.60 | 20.50 | 24.30 | 0.00 | - | 2 | 1,188 | 61.73% |
| GOOGL231215C00110000 | 2023-09-29 12:47PM EDT | 2023-12-15 | 24.00 | 23.15 | 24.80 | -0.40 | -1.64% | 25 | 1,963 | 52.26% |
| GOOGL240119C00110000 | 2023-09-29 1:32PM EDT | 2024-01-19 | 24.64 | 24.00 | 24.85 | -1.25 | -4.83% | 27 | 18,044 | 43.58% |
| GOOGL240216C00110000 | 2023-09-29 10:43AM EDT | 2024-02-16 | 28.40 | 25.35 | 26.20 | +1.45 | +5.38% | 3 | 145 | 44.73% |
| GOOGL240315C00110000 | 2023-09-29 1:32PM EDT | 2024-03-15 | 26.83 | 25.85 | 27.75 | -1.42 | -5.03% | 29 | 8,063 | 46.56% |
| GOOGL240419C00110000 | 2023-09-28 12:10PM EDT | 2024-04-19 | 29.10 | 27.15 | 28.90 | 0.00 | - | 2 | 8 | 46.11% |
| GOOGL240621C00110000 | 2023-09-29 9:48AM EDT | 2024-06-21 | 31.90 | 29.30 | 30.30 | +1.01 | +3.27% | 2 | 3,642 | 44.19% |
| GOOGL240920C00110000 | 2023-09-29 2:14PM EDT | 2024-09-20 | 32.30 | 31.85 | 32.65 | -1.62 | -4.78% | 1 | 233 | 43.70% |
| GOOGL241220C00110000 | 2023-09-21 11:47AM EDT | 2024-12-20 | 35.32 | 32.50 | 35.70 | 0.00 | - | 4 | 218 | 45.34% |
| GOOGL250117C00110000 | 2023-09-28 3:46PM EDT | 2025-01-17 | 36.35 | 34.25 | 36.50 | 0.00 | - | 2 | 3,813 | 45.59% |
| GOOGL250620C00110000 | 2023-09-22 3:19PM EDT | 2025-06-20 | 38.70 | 36.60 | 41.50 | 0.00 | - | 3 | 409 | 48.30% |
| GOOGL251219C00110000 | 2023-09-28 3:18PM EDT | 2025-12-19 | 44.75 | 40.00 | 45.00 | 0.00 | - | 4 | 405 | 47.91% |
| GOOGL260116C00110000 | 2023-09-27 11:18AM EDT | 2026-01-16 | 42.00 | 40.50 | 45.50 | 0.00 | - | 1 | 22 | 47.86% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00110000 | 2023-09-29 2:49PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 212 | 51.17% |
| GOOGL231013P00110000 | 2023-09-29 3:03PM EDT | 2023-10-13 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 108 | 41.80% |
| GOOGL231020P00110000 | 2023-09-29 3:31PM EDT | 2023-10-20 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 134 | 17,355 | 38.09% |
| GOOGL231027P00110000 | 2023-09-29 3:00PM EDT | 2023-10-27 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 22 | 170 | 40.67% |
| GOOGL231103P00110000 | 2023-09-29 2:48PM EDT | 2023-11-03 | 0.48 | 0.09 | 0.49 | +0.07 | +17.07% | 23 | 13 | 39.04% |
| GOOGL231117P00110000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 0.73 | 0.69 | 0.72 | +0.10 | +15.87% | 140 | 16,870 | 36.35% |
| GOOGL231215P00110000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 1.13 | 0.37 | 1.17 | +0.11 | +10.78% | 110 | 5,578 | 33.29% |
| GOOGL240119P00110000 | 2023-09-29 3:50PM EDT | 2024-01-19 | 1.65 | 1.10 | 2.54 | +0.10 | +6.45% | 185 | 18,080 | 36.07% |
| GOOGL240216P00110000 | 2023-09-29 3:18PM EDT | 2024-02-16 | 2.37 | 1.63 | 2.43 | -0.23 | -8.85% | 47 | 1,223 | 31.73% |
| GOOGL240315P00110000 | 2023-09-29 3:42PM EDT | 2024-03-15 | 2.85 | 2.07 | 2.89 | -0.08 | -2.73% | 14 | 6,802 | 31.01% |
| GOOGL240419P00110000 | 2023-09-29 1:56PM EDT | 2024-04-19 | 3.30 | 3.30 | 3.40 | +0.10 | +3.12% | 62 | 532 | 30.19% |
| GOOGL240621P00110000 | 2023-09-29 3:27PM EDT | 2024-06-21 | 4.50 | 3.65 | 5.30 | +0.40 | +9.76% | 13 | 11,237 | 32.34% |
| GOOGL240920P00110000 | 2023-09-28 10:44AM EDT | 2024-09-20 | 5.65 | 5.55 | 5.70 | 0.00 | - | 5 | 2,331 | 28.96% |
| GOOGL241220P00110000 | 2023-09-29 11:16AM EDT | 2024-12-20 | 6.41 | 4.50 | 7.40 | -0.10 | -1.54% | 100 | 1,390 | 29.66% |
| GOOGL250117P00110000 | 2023-09-27 2:47PM EDT | 2025-01-17 | 7.27 | 7.00 | 7.25 | 0.00 | - | 4 | 4,310 | 28.45% |
| GOOGL250620P00110000 | 2023-09-28 12:30PM EDT | 2025-06-20 | 8.35 | 6.95 | 10.70 | 0.00 | - | 36 | 346 | 30.99% |
| GOOGL251219P00110000 | 2023-09-28 1:10PM EDT | 2025-12-19 | 9.84 | 8.00 | 11.00 | 0.00 | - | 4 | 1,623 | 27.77% |
| GOOGL260116P00110000 | 2023-09-29 1:33PM EDT | 2026-01-16 | 10.45 | 8.50 | 10.80 | -0.45 | -4.13% | 1 | 132 | 27.00% |
© 2023 Yahoo. Todos los derechos reservados.
