U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.86-1.45 (-1.10%)
Al cierre: 04:00PM EDT
130.84 -0.02 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:115.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231006C001150002023-09-29 11:41AM EDT2023-10-0617.2014.7518.50-0.22-1.26%14084.77%
GOOGL231013C001150002023-09-29 11:23AM EDT2023-10-1318.0014.8518.50+2.35+15.02%61458.69%
GOOGL231020C001150002023-09-29 3:44PM EDT2023-10-2016.3515.9018.55-1.64-9.12%2443,63855.86%
GOOGL231027C001150002023-09-29 10:28AM EDT2023-10-2719.2915.6017.65+1.89+10.86%11553.05%
GOOGL231103C001150002023-09-29 1:16PM EDT2023-11-0317.6316.6018.90+0.21+1.21%1658.84%
GOOGL231117C001150002023-09-29 3:44PM EDT2023-11-1717.8117.0019.00+0.13+0.74%2051,08150.26%
GOOGL231215C001150002023-09-29 10:39AM EDT2023-12-1520.9518.3519.85+2.45+13.24%62,12344.72%
GOOGL240119C001150002023-09-29 1:54PM EDT2024-01-1920.6019.0521.30-1.02-4.72%17,71943.41%
GOOGL240216C001150002023-09-27 10:14AM EDT2024-02-1620.3820.8022.050.00-159141.66%
GOOGL240315C001150002023-09-29 1:55PM EDT2024-03-1522.9021.8523.35+0.98+4.47%13,72042.44%
GOOGL240419C001150002023-09-22 1:36PM EDT2024-04-1923.9523.0524.850.00-56543.15%
GOOGL240621C001150002023-09-29 1:33PM EDT2024-06-2126.2525.5027.25-0.95-3.49%52,45543.94%
GOOGL240920C001150002023-09-28 3:00PM EDT2024-09-2030.0027.7030.250.00-234844.57%
GOOGL241220C001150002023-09-29 12:58PM EDT2024-12-2032.0229.8534.00-0.12-0.37%331747.17%
GOOGL250117C001150002023-09-28 11:24AM EDT2025-01-1732.8731.4533.550.00-198544.89%
GOOGL250620C001150002023-09-28 10:17AM EDT2025-06-2036.0533.5038.000.00-148546.41%
GOOGL251219C001150002023-09-29 2:30PM EDT2025-12-1939.5037.0042.00-0.80-1.99%223746.77%
GOOGL260116C001150002023-09-27 11:54AM EDT2026-01-1639.5037.5042.500.00-152246.71%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231006P001150002023-09-29 2:58PM EDT2023-10-060.030.020.040.00-4246346.48%
GOOGL231013P001150002023-09-29 1:52PM EDT2023-10-130.100.100.12+0.01+11.11%3817537.70%
GOOGL231020P001150002023-09-29 3:52PM EDT2023-10-200.210.230.250.00-81912,09435.11%
GOOGL231027P001150002023-09-29 3:59PM EDT2023-10-270.650.630.68+0.06+10.17%1962,32438.62%
GOOGL231103P001150002023-09-29 3:57PM EDT2023-11-030.860.160.88+0.13+17.81%209737.13%
GOOGL231110P001150002023-09-28 10:53AM EDT2023-11-101.070.840.95+1.07-3-34.62%
GOOGL231117P001150002023-09-29 3:59PM EDT2023-11-171.181.181.20+0.11+10.28%57011,56234.50%
GOOGL231215P001150002023-09-29 3:49PM EDT2023-12-151.801.201.82+0.14+8.43%966,97231.82%
GOOGL240119P001150002023-09-29 3:40PM EDT2024-01-192.461.853.25+0.27+12.33%92922,38933.58%
GOOGL240216P001150002023-09-29 3:38PM EDT2024-02-163.353.253.35+0.20+6.35%941,18430.43%
GOOGL240315P001150002023-09-29 3:18PM EDT2024-03-153.803.053.90+0.15+4.11%276,99729.85%
GOOGL240419P001150002023-09-29 9:49AM EDT2024-04-193.863.404.50-0.19-4.69%169529.14%
GOOGL240621P001150002023-09-27 10:12AM EDT2024-06-216.205.256.800.00-13,74431.85%
GOOGL240920P001150002023-09-28 2:44PM EDT2024-09-206.606.907.050.00-1451,26128.06%
GOOGL241220P001150002023-09-27 12:15PM EDT2024-12-208.756.0010.850.00-11,94332.77%
GOOGL250117P001150002023-09-27 2:53PM EDT2025-01-178.696.1511.000.00-1003,43032.08%
GOOGL250620P001150002023-09-22 2:13PM EDT2025-06-2010.358.0011.300.00-684128.39%
GOOGL251219P001150002023-09-28 3:16PM EDT2025-12-1912.009.5012.000.00-1523026.04%
GOOGL260116P001150002023-09-25 2:48PM EDT2026-01-1612.1010.0014.500.00-110429.22%