Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EST. Mercado abierto.
Golpe:120.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00120000 | 2023-12-07 10:46AM EST | 2023-12-08 | 16.94 | 15.45 | 15.75 | 0.00 | - | 23 | 94 | 168.36% |
| GOOGL231215C00120000 | 2023-12-08 10:43AM EST | 2023-12-15 | 15.39 | 13.95 | 16.20 | -2.01 | -11.55% | 17 | 5,595 | 75.73% |
| GOOGL231222C00120000 | 2023-12-06 3:36PM EST | 2023-12-22 | 10.67 | 14.25 | 17.70 | 0.00 | - | 1 | 109 | 51.32% |
| GOOGL231229C00120000 | 2023-12-07 9:32AM EST | 2023-12-29 | 17.25 | 16.10 | 17.90 | 0.00 | - | 70 | 71 | 55.84% |
| GOOGL240105C00120000 | 2023-12-08 9:30AM EST | 2024-01-05 | 16.15 | 14.60 | 17.60 | -2.11 | -11.56% | 5 | 6 | 54.49% |
| GOOGL240112C00120000 | 2023-12-07 2:08PM EST | 2024-01-12 | 18.50 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL240119C00120000 | 2023-12-08 10:41AM EST | 2024-01-19 | 16.30 | 16.60 | 17.10 | -1.50 | -8.43% | 23 | 24,107 | 40.76% |
| GOOGL240126C00120000 | 2023-12-07 12:10PM EST | 2024-01-26 | 19.20 | 14.15 | 18.00 | 0.00 | - | - | - | 44.32% |
| GOOGL240216C00120000 | 2023-12-07 1:39PM EST | 2024-02-16 | 18.30 | 18.25 | 18.35 | -1.20 | -6.15% | 1 | 907 | 39.21% |
| GOOGL240315C00120000 | 2023-12-08 10:43AM EST | 2024-03-15 | 18.75 | 18.45 | 19.40 | -1.78 | -8.67% | 15 | 11,678 | 38.09% |
| GOOGL240419C00120000 | 2023-12-08 10:29AM EST | 2024-04-19 | 20.90 | 20.55 | 20.75 | -0.79 | -3.64% | 19 | 358 | 37.89% |
| GOOGL240517C00120000 | 2023-12-08 10:44AM EST | 2024-05-17 | 21.59 | 21.95 | 22.20 | -1.71 | -7.34% | 21 | 86 | 39.31% |
| GOOGL240621C00120000 | 2023-12-08 9:46AM EST | 2024-06-21 | 22.50 | 22.60 | 23.25 | -2.13 | -8.65% | 66 | 8,521 | 38.77% |
| GOOGL240719C00120000 | 2023-12-06 12:46PM EST | 2024-07-19 | 20.30 | 22.35 | 24.20 | 0.00 | - | 1 | 1 | 38.89% |
| GOOGL240920C00120000 | 2023-12-05 1:11PM EST | 2024-09-20 | 22.30 | 24.85 | 26.25 | 0.00 | - | 35 | 702 | 39.29% |
| GOOGL241220C00120000 | 2023-12-06 11:06AM EST | 2024-12-20 | 25.70 | 28.10 | 29.10 | 0.00 | - | 2 | 457 | 40.14% |
| GOOGL250117C00120000 | 2023-12-07 3:41PM EST | 2025-01-17 | 29.30 | 28.85 | 29.90 | -0.57 | -1.91% | 3 | 3,087 | 40.32% |
| GOOGL250620C00120000 | 2023-12-08 9:34AM EST | 2025-06-20 | 33.27 | 31.65 | 36.20 | -1.88 | -5.35% | 1 | 510 | 44.96% |
| GOOGL251219C00120000 | 2023-12-07 3:17PM EST | 2025-12-19 | 38.00 | 36.90 | 40.50 | -1.02 | -2.61% | 4 | 1,006 | 45.40% |
| GOOGL260116C00120000 | 2023-12-07 3:19PM EST | 2026-01-16 | 39.42 | 37.30 | 40.90 | 0.00 | - | 66 | 285 | 45.14% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00120000 | 2023-12-07 3:58PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 610 | 81.25% |
| GOOGL231215P00120000 | 2023-12-08 9:30AM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 42 | 19,618 | 35.94% |
| GOOGL231222P00120000 | 2023-12-08 10:47AM EST | 2023-12-22 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 32 | 367 | 29.00% |
| GOOGL231229P00120000 | 2023-12-08 10:27AM EST | 2023-12-29 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 53 | 471 | 26.47% |
| GOOGL240105P00120000 | 2023-12-07 3:25PM EST | 2024-01-05 | 0.23 | 0.18 | 0.21 | +0.04 | +21.05% | 1 | 197 | 26.12% |
| GOOGL240112P00120000 | 2023-12-07 1:44PM EST | 2024-01-12 | 0.36 | 0.29 | 0.31 | +0.09 | +33.33% | 10 | 50 | 25.49% |
| GOOGL240119P00120000 | 2023-12-08 10:32AM EST | 2024-01-19 | 0.45 | 0.41 | 0.43 | +0.06 | +15.38% | 1,324 | 29,491 | 25.24% |
| GOOGL240126P00120000 | 2023-12-07 11:31AM EST | 2024-01-26 | 0.55 | - | 4.80 | 0.00 | - | - | - | 57.03% |
| GOOGL240216P00120000 | 2023-12-08 10:45AM EST | 2024-02-16 | 1.39 | 1.37 | 1.41 | +0.09 | +6.92% | 176 | 6,516 | 28.03% |
| GOOGL240315P00120000 | 2023-12-08 10:47AM EST | 2024-03-15 | 2.02 | 1.93 | 1.98 | +0.24 | +13.48% | 34 | 9,833 | 26.98% |
| GOOGL240419P00120000 | 2023-12-08 9:52AM EST | 2024-04-19 | 2.67 | 2.59 | 2.64 | +0.31 | +13.14% | 12 | 1,719 | 26.15% |
| GOOGL240517P00120000 | 2023-12-08 9:30AM EST | 2024-05-17 | 3.76 | 3.40 | 3.50 | +0.56 | +17.50% | 11 | 2,012 | 27.05% |
| GOOGL240621P00120000 | 2023-12-08 9:35AM EST | 2024-06-21 | 3.90 | 4.05 | 4.15 | 0.00 | - | 15 | 12,108 | 26.66% |
| GOOGL240719P00120000 | 2023-12-07 1:33PM EST | 2024-07-19 | 4.20 | 4.40 | 4.55 | 0.00 | - | 4 | 204 | 26.15% |
| GOOGL240920P00120000 | 2023-12-07 3:07PM EST | 2024-09-20 | 5.80 | 5.60 | 5.70 | +0.40 | +7.41% | 3 | 4,449 | 26.09% |
| GOOGL241220P00120000 | 2023-12-08 10:42AM EST | 2024-12-20 | 7.25 | 7.05 | 7.20 | +0.38 | +5.53% | 1 | 2,045 | 26.02% |
| GOOGL250117P00120000 | 2023-12-08 9:43AM EST | 2025-01-17 | 7.55 | 7.40 | 7.55 | +0.25 | +3.42% | 3 | 8,640 | 25.84% |
| GOOGL250620P00120000 | 2023-12-07 12:04PM EST | 2025-06-20 | 8.65 | 7.90 | 11.45 | 0.00 | - | 24 | 1,353 | 28.75% |
| GOOGL251219P00120000 | 2023-12-07 3:15PM EST | 2025-12-19 | 11.34 | 11.10 | 12.35 | +0.19 | +1.70% | 5 | 518 | 26.32% |
| GOOGL260116P00120000 | 2023-12-08 10:31AM EST | 2026-01-16 | 11.64 | 11.50 | 13.95 | +0.39 | +3.47% | 10 | 728 | 28.15% |
© 2023 Yahoo. Todos los derechos reservados.