U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.73+2.84 (+2.81%)
Al cierre: 04:00PM EDT
103.66 -0.07 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230406C001150002023-03-31 3:59PM EDT2023-04-060.020.010.02-0.01-33.33%5944539.06%
GOOGL230414C001150002023-03-31 3:40PM EDT2023-04-140.070.050.08+0.01+16.67%22164629.79%
GOOGL230421C001150002023-03-31 3:59PM EDT2023-04-210.170.160.18+0.05+41.67%80232,78728.13%
GOOGL230428C001150002023-03-31 3:59PM EDT2023-04-280.770.740.93+0.24+45.28%1586,00737.82%
GOOGL230505C001150002023-03-31 3:54PM EDT2023-05-051.051.011.05+0.32+43.84%8927135.16%
GOOGL230519C001150002023-03-31 3:59PM EDT2023-05-191.491.351.59+0.42+39.25%6,50517,89234.67%
GOOGL230616C001150002023-03-31 3:59PM EDT2023-06-162.332.152.47+0.55+30.90%1688,00433.40%
GOOGL230721C001150002023-03-31 3:59PM EDT2023-07-213.303.253.35+0.69+26.44%2927,86032.11%
GOOGL230818C001150002023-03-31 3:45PM EDT2023-08-184.214.354.45+0.61+16.94%15071933.45%
GOOGL230915C001150002023-03-31 3:54PM EDT2023-09-155.005.106.00+0.75+17.65%1246,54036.39%
GOOGL231020C001150002023-03-31 2:54PM EDT2023-10-205.804.006.90+0.65+12.62%9250136.12%
GOOGL231117C001150002023-03-31 3:34PM EDT2023-11-177.006.957.10+0.99+16.47%15525334.47%
GOOGL240119C001150002023-03-31 3:19PM EDT2024-01-198.208.3511.00+0.85+11.56%307,28441.21%
GOOGL240315C001150002023-03-31 1:58PM EDT2024-03-159.708.8012.00+1.09+12.66%5028440.24%
GOOGL240621C001150002023-03-31 3:49PM EDT2024-06-2111.7510.2512.45+1.32+12.66%42,59636.54%
GOOGL240920C001150002023-03-30 1:02PM EDT2024-09-2012.4012.3015.000.00-223538.38%
GOOGL241220C001150002023-03-27 12:55PM EDT2024-12-2015.4314.2516.750.00-1821138.72%
GOOGL250117C001150002023-03-29 12:58PM EDT2025-01-1714.9614.6518.050.00-178340.23%
GOOGL250620C001150002023-03-28 11:04AM EDT2025-06-2017.4217.3519.950.00-26439.30%
GOOGL251219C001150002023-03-31 3:10PM EDT2025-12-1921.5021.0524.40+1.50+7.50%5314142.12%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230414P001150002023-03-22 12:18PM EDT2023-04-1410.159.0013.700.00--080.15%
GOOGL230421P001150002023-03-28 1:51PM EDT2023-04-2114.809.0013.050.00-41856.27%
GOOGL230428P001150002023-03-31 12:58PM EDT2023-04-2811.9510.6012.35-2.20-15.55%334139.87%
GOOGL230519P001150002023-03-31 3:47PM EDT2023-05-1912.5011.9012.35-1.97-13.61%1123329.91%
GOOGL230616P001150002023-03-30 10:59AM EDT2023-06-1615.3012.2513.850.00-214,19034.11%
GOOGL230721P001150002023-03-23 11:29AM EDT2023-07-2112.3512.8014.050.00-219129.26%
GOOGL230818P001150002023-03-31 10:03AM EDT2023-08-1815.3013.3514.70+0.62+4.22%11929.07%
GOOGL230915P001150002023-03-23 11:10AM EDT2023-09-1513.2413.5515.100.00-61,45928.11%
GOOGL231020P001150002023-03-31 3:29PM EDT2023-10-2015.0014.1015.55+0.30+2.04%11027.17%
GOOGL231117P001150002023-03-23 12:54PM EDT2023-11-1714.5214.8016.050.00--12027.10%
GOOGL240119P001150002023-03-31 12:44PM EDT2024-01-1916.8515.7016.80-0.88-4.96%19,92726.17%
GOOGL240315P001150002023-03-31 9:57AM EDT2024-03-1517.9915.4017.90-0.92-4.87%6226.81%
GOOGL240621P001150002023-03-30 9:37AM EDT2024-06-2120.2316.0019.500.00-295627.28%
GOOGL240920P001150002023-03-22 2:21PM EDT2024-09-2018.4016.5520.000.00-4325.88%
GOOGL241220P001150002023-03-21 9:53AM EDT2024-12-2020.4017.7021.200.00-9626.18%
GOOGL250117P001150002023-03-28 3:38PM EDT2025-01-1722.2118.5521.250.00-249725.70%
GOOGL250620P001150002023-03-22 2:45PM EDT2025-06-2020.1019.5021.850.00-16324.12%
GOOGL251219P001150002023-03-31 3:07PM EDT2025-12-1922.4020.8023.70-0.60-2.61%1110624.52%