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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00115000 | 2023-09-29 11:41AM EDT | 2023-10-06 | 17.20 | 14.75 | 18.50 | -0.22 | -1.26% | 1 | 40 | 84.77% |
| GOOGL231013C00115000 | 2023-09-29 11:23AM EDT | 2023-10-13 | 18.00 | 14.85 | 18.50 | +2.35 | +15.02% | 6 | 14 | 58.69% |
| GOOGL231020C00115000 | 2023-09-29 3:44PM EDT | 2023-10-20 | 16.35 | 15.90 | 18.55 | -1.64 | -9.12% | 244 | 3,638 | 55.86% |
| GOOGL231027C00115000 | 2023-09-29 10:28AM EDT | 2023-10-27 | 19.29 | 15.60 | 17.65 | +1.89 | +10.86% | 1 | 15 | 53.05% |
| GOOGL231103C00115000 | 2023-09-29 1:16PM EDT | 2023-11-03 | 17.63 | 16.60 | 18.90 | +0.21 | +1.21% | 1 | 6 | 58.84% |
| GOOGL231117C00115000 | 2023-09-29 3:44PM EDT | 2023-11-17 | 17.81 | 17.00 | 19.00 | +0.13 | +0.74% | 205 | 1,081 | 50.26% |
| GOOGL231215C00115000 | 2023-09-29 10:39AM EDT | 2023-12-15 | 20.95 | 18.35 | 19.85 | +2.45 | +13.24% | 6 | 2,123 | 44.72% |
| GOOGL240119C00115000 | 2023-09-29 1:54PM EDT | 2024-01-19 | 20.60 | 19.05 | 21.30 | -1.02 | -4.72% | 1 | 7,719 | 43.41% |
| GOOGL240216C00115000 | 2023-09-27 10:14AM EDT | 2024-02-16 | 20.38 | 20.80 | 22.05 | 0.00 | - | 1 | 591 | 41.66% |
| GOOGL240315C00115000 | 2023-09-29 1:55PM EDT | 2024-03-15 | 22.90 | 21.85 | 23.35 | +0.98 | +4.47% | 1 | 3,720 | 42.44% |
| GOOGL240419C00115000 | 2023-09-22 1:36PM EDT | 2024-04-19 | 23.95 | 23.05 | 24.85 | 0.00 | - | 5 | 65 | 43.15% |
| GOOGL240621C00115000 | 2023-09-29 1:33PM EDT | 2024-06-21 | 26.25 | 25.50 | 27.25 | -0.95 | -3.49% | 5 | 2,455 | 43.94% |
| GOOGL240920C00115000 | 2023-09-28 3:00PM EDT | 2024-09-20 | 30.00 | 27.70 | 30.25 | 0.00 | - | 2 | 348 | 44.57% |
| GOOGL241220C00115000 | 2023-09-29 12:58PM EDT | 2024-12-20 | 32.02 | 29.85 | 34.00 | -0.12 | -0.37% | 3 | 317 | 47.17% |
| GOOGL250117C00115000 | 2023-09-28 11:24AM EDT | 2025-01-17 | 32.87 | 31.45 | 33.55 | 0.00 | - | 1 | 985 | 44.89% |
| GOOGL250620C00115000 | 2023-09-28 10:17AM EDT | 2025-06-20 | 36.05 | 33.50 | 38.00 | 0.00 | - | 1 | 485 | 46.41% |
| GOOGL251219C00115000 | 2023-09-29 2:30PM EDT | 2025-12-19 | 39.50 | 37.00 | 42.00 | -0.80 | -1.99% | 2 | 237 | 46.77% |
| GOOGL260116C00115000 | 2023-09-27 11:54AM EDT | 2026-01-16 | 39.50 | 37.50 | 42.50 | 0.00 | - | 15 | 22 | 46.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00115000 | 2023-09-29 2:58PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.04 | 0.00 | - | 42 | 463 | 46.48% |
| GOOGL231013P00115000 | 2023-09-29 1:52PM EDT | 2023-10-13 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 38 | 175 | 37.70% |
| GOOGL231020P00115000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 0.21 | 0.23 | 0.25 | 0.00 | - | 819 | 12,094 | 35.11% |
| GOOGL231027P00115000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 0.65 | 0.63 | 0.68 | +0.06 | +10.17% | 196 | 2,324 | 38.62% |
| GOOGL231103P00115000 | 2023-09-29 3:57PM EDT | 2023-11-03 | 0.86 | 0.16 | 0.88 | +0.13 | +17.81% | 20 | 97 | 37.13% |
| GOOGL231110P00115000 | 2023-09-28 10:53AM EDT | 2023-11-10 | 1.07 | 0.84 | 0.95 | +1.07 | - | 3 | - | 34.62% |
| GOOGL231117P00115000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 1.18 | 1.18 | 1.20 | +0.11 | +10.28% | 570 | 11,562 | 34.50% |
| GOOGL231215P00115000 | 2023-09-29 3:49PM EDT | 2023-12-15 | 1.80 | 1.20 | 1.82 | +0.14 | +8.43% | 96 | 6,972 | 31.82% |
| GOOGL240119P00115000 | 2023-09-29 3:40PM EDT | 2024-01-19 | 2.46 | 1.85 | 3.25 | +0.27 | +12.33% | 929 | 22,389 | 33.58% |
| GOOGL240216P00115000 | 2023-09-29 3:38PM EDT | 2024-02-16 | 3.35 | 3.25 | 3.35 | +0.20 | +6.35% | 94 | 1,184 | 30.43% |
| GOOGL240315P00115000 | 2023-09-29 3:18PM EDT | 2024-03-15 | 3.80 | 3.05 | 3.90 | +0.15 | +4.11% | 27 | 6,997 | 29.85% |
| GOOGL240419P00115000 | 2023-09-29 9:49AM EDT | 2024-04-19 | 3.86 | 3.40 | 4.50 | -0.19 | -4.69% | 1 | 695 | 29.14% |
| GOOGL240621P00115000 | 2023-09-27 10:12AM EDT | 2024-06-21 | 6.20 | 5.25 | 6.80 | 0.00 | - | 1 | 3,744 | 31.85% |
| GOOGL240920P00115000 | 2023-09-28 2:44PM EDT | 2024-09-20 | 6.60 | 6.90 | 7.05 | 0.00 | - | 145 | 1,261 | 28.06% |
| GOOGL241220P00115000 | 2023-09-27 12:15PM EDT | 2024-12-20 | 8.75 | 6.00 | 10.85 | 0.00 | - | 1 | 1,943 | 32.77% |
| GOOGL250117P00115000 | 2023-09-27 2:53PM EDT | 2025-01-17 | 8.69 | 6.15 | 11.00 | 0.00 | - | 100 | 3,430 | 32.08% |
| GOOGL250620P00115000 | 2023-09-22 2:13PM EDT | 2025-06-20 | 10.35 | 8.00 | 11.30 | 0.00 | - | 6 | 841 | 28.39% |
| GOOGL251219P00115000 | 2023-09-28 3:16PM EDT | 2025-12-19 | 12.00 | 9.50 | 12.00 | 0.00 | - | 15 | 230 | 26.04% |
| GOOGL260116P00115000 | 2023-09-25 2:48PM EDT | 2026-01-16 | 12.10 | 10.00 | 14.50 | 0.00 | - | 1 | 104 | 29.22% |
© 2023 Yahoo. Todos los derechos reservados.
