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 abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406C00115000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 59 | 445 | 39.06% |
| GOOGL230414C00115000 | 2023-03-31 3:40PM EDT | 2023-04-14 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 221 | 646 | 29.79% |
| GOOGL230421C00115000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.17 | 0.16 | 0.18 | +0.05 | +41.67% | 802 | 32,787 | 28.13% |
| GOOGL230428C00115000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 0.77 | 0.74 | 0.93 | +0.24 | +45.28% | 158 | 6,007 | 37.82% |
| GOOGL230505C00115000 | 2023-03-31 3:54PM EDT | 2023-05-05 | 1.05 | 1.01 | 1.05 | +0.32 | +43.84% | 89 | 271 | 35.16% |
| GOOGL230519C00115000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 1.49 | 1.35 | 1.59 | +0.42 | +39.25% | 6,505 | 17,892 | 34.67% |
| GOOGL230616C00115000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 2.33 | 2.15 | 2.47 | +0.55 | +30.90% | 168 | 8,004 | 33.40% |
| GOOGL230721C00115000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 3.30 | 3.25 | 3.35 | +0.69 | +26.44% | 292 | 7,860 | 32.11% |
| GOOGL230818C00115000 | 2023-03-31 3:45PM EDT | 2023-08-18 | 4.21 | 4.35 | 4.45 | +0.61 | +16.94% | 150 | 719 | 33.45% |
| GOOGL230915C00115000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 5.00 | 5.10 | 6.00 | +0.75 | +17.65% | 124 | 6,540 | 36.39% |
| GOOGL231020C00115000 | 2023-03-31 2:54PM EDT | 2023-10-20 | 5.80 | 4.00 | 6.90 | +0.65 | +12.62% | 92 | 501 | 36.12% |
| GOOGL231117C00115000 | 2023-03-31 3:34PM EDT | 2023-11-17 | 7.00 | 6.95 | 7.10 | +0.99 | +16.47% | 155 | 253 | 34.47% |
| GOOGL240119C00115000 | 2023-03-31 3:19PM EDT | 2024-01-19 | 8.20 | 8.35 | 11.00 | +0.85 | +11.56% | 30 | 7,284 | 41.21% |
| GOOGL240315C00115000 | 2023-03-31 1:58PM EDT | 2024-03-15 | 9.70 | 8.80 | 12.00 | +1.09 | +12.66% | 50 | 284 | 40.24% |
| GOOGL240621C00115000 | 2023-03-31 3:49PM EDT | 2024-06-21 | 11.75 | 10.25 | 12.45 | +1.32 | +12.66% | 4 | 2,596 | 36.54% |
| GOOGL240920C00115000 | 2023-03-30 1:02PM EDT | 2024-09-20 | 12.40 | 12.30 | 15.00 | 0.00 | - | 2 | 235 | 38.38% |
| GOOGL241220C00115000 | 2023-03-27 12:55PM EDT | 2024-12-20 | 15.43 | 14.25 | 16.75 | 0.00 | - | 18 | 211 | 38.72% |
| GOOGL250117C00115000 | 2023-03-29 12:58PM EDT | 2025-01-17 | 14.96 | 14.65 | 18.05 | 0.00 | - | 1 | 783 | 40.23% |
| GOOGL250620C00115000 | 2023-03-28 11:04AM EDT | 2025-06-20 | 17.42 | 17.35 | 19.95 | 0.00 | - | 2 | 64 | 39.30% |
| GOOGL251219C00115000 | 2023-03-31 3:10PM EDT | 2025-12-19 | 21.50 | 21.05 | 24.40 | +1.50 | +7.50% | 53 | 141 | 42.12% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230414P00115000 | 2023-03-22 12:18PM EDT | 2023-04-14 | 10.15 | 9.00 | 13.70 | 0.00 | - | - | 0 | 80.15% |
| GOOGL230421P00115000 | 2023-03-28 1:51PM EDT | 2023-04-21 | 14.80 | 9.00 | 13.05 | 0.00 | - | 4 | 18 | 56.27% |
| GOOGL230428P00115000 | 2023-03-31 12:58PM EDT | 2023-04-28 | 11.95 | 10.60 | 12.35 | -2.20 | -15.55% | 33 | 41 | 39.87% |
| GOOGL230519P00115000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 12.50 | 11.90 | 12.35 | -1.97 | -13.61% | 11 | 233 | 29.91% |
| GOOGL230616P00115000 | 2023-03-30 10:59AM EDT | 2023-06-16 | 15.30 | 12.25 | 13.85 | 0.00 | - | 21 | 4,190 | 34.11% |
| GOOGL230721P00115000 | 2023-03-23 11:29AM EDT | 2023-07-21 | 12.35 | 12.80 | 14.05 | 0.00 | - | 2 | 191 | 29.26% |
| GOOGL230818P00115000 | 2023-03-31 10:03AM EDT | 2023-08-18 | 15.30 | 13.35 | 14.70 | +0.62 | +4.22% | 1 | 19 | 29.07% |
| GOOGL230915P00115000 | 2023-03-23 11:10AM EDT | 2023-09-15 | 13.24 | 13.55 | 15.10 | 0.00 | - | 6 | 1,459 | 28.11% |
| GOOGL231020P00115000 | 2023-03-31 3:29PM EDT | 2023-10-20 | 15.00 | 14.10 | 15.55 | +0.30 | +2.04% | 1 | 10 | 27.17% |
| GOOGL231117P00115000 | 2023-03-23 12:54PM EDT | 2023-11-17 | 14.52 | 14.80 | 16.05 | 0.00 | - | - | 120 | 27.10% |
| GOOGL240119P00115000 | 2023-03-31 12:44PM EDT | 2024-01-19 | 16.85 | 15.70 | 16.80 | -0.88 | -4.96% | 1 | 9,927 | 26.17% |
| GOOGL240315P00115000 | 2023-03-31 9:57AM EDT | 2024-03-15 | 17.99 | 15.40 | 17.90 | -0.92 | -4.87% | 6 | 2 | 26.81% |
| GOOGL240621P00115000 | 2023-03-30 9:37AM EDT | 2024-06-21 | 20.23 | 16.00 | 19.50 | 0.00 | - | 2 | 956 | 27.28% |
| GOOGL240920P00115000 | 2023-03-22 2:21PM EDT | 2024-09-20 | 18.40 | 16.55 | 20.00 | 0.00 | - | 4 | 3 | 25.88% |
| GOOGL241220P00115000 | 2023-03-21 9:53AM EDT | 2024-12-20 | 20.40 | 17.70 | 21.20 | 0.00 | - | 9 | 6 | 26.18% |
| GOOGL250117P00115000 | 2023-03-28 3:38PM EDT | 2025-01-17 | 22.21 | 18.55 | 21.25 | 0.00 | - | 2 | 497 | 25.70% |
| GOOGL250620P00115000 | 2023-03-22 2:45PM EDT | 2025-06-20 | 20.10 | 19.50 | 21.85 | 0.00 | - | 1 | 63 | 24.12% |
| GOOGL251219P00115000 | 2023-03-31 3:07PM EDT | 2025-12-19 | 22.40 | 20.80 | 23.70 | -0.60 | -2.61% | 11 | 106 | 24.52% |
© 2023 Yahoo. Todos los derechos reservados.
