U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
144.09+1.54 (+1.08%)
Al cierre: 04:00PM EST
143.65 -0.44 (-0.31%)
Fuera de horario: 05:30PM EST
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor23 de febrero de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240223C001150002024-02-22 2:49PM EST2024-02-2328.7228.9029.20+1.42+5.20%214149.61%
GOOGL240301C001150002024-02-22 2:49PM EST2024-03-0128.8729.0029.40-0.77-2.60%1570.51%
GOOGL240315C001150002024-02-21 1:24PM EST2024-03-1528.1029.3529.650.00-514,07855.81%
GOOGL240328C001150002024-02-22 1:51PM EST2024-03-2829.3527.8531.15+1.83+6.65%1168.12%
GOOGL240419C001150002024-02-21 2:59PM EST2024-04-1927.6529.7030.850.00-119351.01%
GOOGL240517C001150002024-02-22 10:01AM EST2024-05-1731.6030.5531.65+2.92+10.18%126547.44%
GOOGL240621C001150002024-02-22 2:03PM EST2024-06-2131.7631.4532.65+1.24+4.06%22,10045.20%
GOOGL240719C001150002024-02-22 9:43AM EST2024-07-1932.5932.1033.45+1.84+5.98%15044.20%
GOOGL240816C001150002024-02-21 10:13AM EST2024-08-1632.0032.1035.050.00-11146.53%
GOOGL240920C001150002024-02-22 10:49AM EST2024-09-2034.0033.8035.20+1.44+4.42%150243.01%
GOOGL241115C001150002024-02-20 12:35PM EST2024-11-1533.6535.0038.55+33.65--047.61%
GOOGL241220C001150002024-02-16 12:18PM EST2024-12-2035.2035.7539.300.00-183446.67%
GOOGL250117C001150002024-02-22 12:15PM EST2025-01-1737.3135.9038.40+1.91+5.40%31,23742.47%
GOOGL250620C001150002024-02-22 2:48PM EST2025-06-2041.2839.0042.70+2.67+6.92%356643.53%
GOOGL250919C001150002024-02-13 3:48PM EST2025-09-1944.5041.0046.000.00--145.74%
GOOGL251219C001150002024-02-16 10:01AM EST2025-12-1943.0043.1048.000.00-121445.73%
GOOGL260116C001150002024-02-16 11:07AM EST2026-01-1644.1145.3047.350.00-13443.77%
GOOGL260618C001150002024-02-22 2:11PM EST2026-06-1849.0247.0050.50+0.80+1.66%1144.14%
GOOGL261218C001150002024-02-15 9:41AM EST2026-12-1850.0050.0054.500.00-51445.22%
Ponepor23 de febrero de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240223P001150002024-02-22 12:08PM EST2024-02-230.010.000.010.00-2484103.13%
GOOGL240301P001150002024-02-22 11:02AM EST2024-03-010.010.000.010.00-371552.34%
GOOGL240308P001150002024-02-22 2:51PM EST2024-03-080.020.010.03-0.02-50.00%205644.53%
GOOGL240315P001150002024-02-22 12:08PM EST2024-03-150.050.030.040.00-1515,83638.28%
GOOGL240322P001150002024-02-20 12:39PM EST2024-03-220.120.050.070.00-527636.13%
GOOGL240328P001150002024-02-21 3:25PM EST2024-03-280.120.060.100.00-43834.77%
GOOGL240419P001150002024-02-22 12:12PM EST2024-04-190.200.180.20-0.06-23.08%664,83930.66%
GOOGL240517P001150002024-02-22 2:50PM EST2024-05-170.580.550.59-0.09-13.43%231,93931.28%
GOOGL240621P001150002024-02-22 3:50PM EST2024-06-210.900.880.92-0.10-10.00%25,94429.37%
GOOGL240719P001150002024-02-22 1:14PM EST2024-07-191.191.131.19-0.12-9.16%12,40828.36%
GOOGL240816P001150002024-02-22 3:35PM EST2024-08-161.631.611.67-0.23-12.37%1913728.74%
GOOGL240920P001150002024-02-22 3:05PM EST2024-09-202.091.992.06-0.20-8.73%66,06128.08%
GOOGL241018P001150002024-02-22 10:12AM EST2024-10-182.302.282.36+2.30-239927.62%
GOOGL241115P001150002024-02-22 11:51AM EST2024-11-152.970.762.96+2.97-86028.33%
GOOGL241220P001150002024-02-22 10:53AM EST2024-12-203.353.253.35-0.15-4.29%143,95027.91%
GOOGL250117P001150002024-02-22 9:32AM EST2025-01-173.703.503.70-0.30-7.50%26,54227.76%
GOOGL250620P001150002024-02-22 3:40PM EST2025-06-205.305.255.50+0.05+0.95%212,89427.12%
GOOGL250919P001150002024-02-07 10:49AM EST2025-09-195.905.256.750.00--627.37%
GOOGL251219P001150002024-02-22 12:28PM EST2025-12-197.306.857.65+0.93+14.60%151327.05%
GOOGL260116P001150002024-02-22 12:29PM EST2026-01-167.707.058.00+0.05+0.65%132927.11%
GOOGL260618P001150002024-02-05 3:11PM EST2026-06-188.607.8010.450.00-225628.28%
GOOGL261218P001150002024-02-22 12:28PM EST2026-12-1810.108.0511.50-0.40-3.81%13027.07%