U.S. markets close in 4 hours 45 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
135.14-1.79 (-1.31%)
A partir del 11:15AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231208C001200002023-12-07 10:46AM EST2023-12-0816.9415.4515.750.00-2394168.36%
GOOGL231215C001200002023-12-08 10:43AM EST2023-12-1515.3913.9516.20-2.01-11.55%175,59575.73%
GOOGL231222C001200002023-12-06 3:36PM EST2023-12-2210.6714.2517.700.00-110951.32%
GOOGL231229C001200002023-12-07 9:32AM EST2023-12-2917.2516.1017.900.00-707155.84%
GOOGL240105C001200002023-12-08 9:30AM EST2024-01-0516.1514.6017.60-2.11-11.56%5654.49%
GOOGL240112C001200002023-12-07 2:08PM EST2024-01-1218.50--0.00---0.00%
GOOGL240119C001200002023-12-08 10:41AM EST2024-01-1916.3016.6017.10-1.50-8.43%2324,10740.76%
GOOGL240126C001200002023-12-07 12:10PM EST2024-01-2619.2014.1518.000.00---44.32%
GOOGL240216C001200002023-12-07 1:39PM EST2024-02-1618.3018.2518.35-1.20-6.15%190739.21%
GOOGL240315C001200002023-12-08 10:43AM EST2024-03-1518.7518.4519.40-1.78-8.67%1511,67838.09%
GOOGL240419C001200002023-12-08 10:29AM EST2024-04-1920.9020.5520.75-0.79-3.64%1935837.89%
GOOGL240517C001200002023-12-08 10:44AM EST2024-05-1721.5921.9522.20-1.71-7.34%218639.31%
GOOGL240621C001200002023-12-08 9:46AM EST2024-06-2122.5022.6023.25-2.13-8.65%668,52138.77%
GOOGL240719C001200002023-12-06 12:46PM EST2024-07-1920.3022.3524.200.00-1138.89%
GOOGL240920C001200002023-12-05 1:11PM EST2024-09-2022.3024.8526.250.00-3570239.29%
GOOGL241220C001200002023-12-06 11:06AM EST2024-12-2025.7028.1029.100.00-245740.14%
GOOGL250117C001200002023-12-07 3:41PM EST2025-01-1729.3028.8529.90-0.57-1.91%33,08740.32%
GOOGL250620C001200002023-12-08 9:34AM EST2025-06-2033.2731.6536.20-1.88-5.35%151044.96%
GOOGL251219C001200002023-12-07 3:17PM EST2025-12-1938.0036.9040.50-1.02-2.61%41,00645.40%
GOOGL260116C001200002023-12-07 3:19PM EST2026-01-1639.4237.3040.900.00-6628545.14%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231208P001200002023-12-07 3:58PM EST2023-12-080.010.000.010.00-961081.25%
GOOGL231215P001200002023-12-08 9:30AM EST2023-12-150.020.020.03-0.01-33.33%4219,61835.94%
GOOGL231222P001200002023-12-08 10:47AM EST2023-12-220.060.050.06-0.01-14.29%3236729.00%
GOOGL231229P001200002023-12-08 10:27AM EST2023-12-290.100.100.11-0.02-16.67%5347126.47%
GOOGL240105P001200002023-12-07 3:25PM EST2024-01-050.230.180.21+0.04+21.05%119726.12%
GOOGL240112P001200002023-12-07 1:44PM EST2024-01-120.360.290.31+0.09+33.33%105025.49%
GOOGL240119P001200002023-12-08 10:32AM EST2024-01-190.450.410.43+0.06+15.38%1,32429,49125.24%
GOOGL240126P001200002023-12-07 11:31AM EST2024-01-260.55-4.800.00---57.03%
GOOGL240216P001200002023-12-08 10:45AM EST2024-02-161.391.371.41+0.09+6.92%1766,51628.03%
GOOGL240315P001200002023-12-08 10:47AM EST2024-03-152.021.931.98+0.24+13.48%349,83326.98%
GOOGL240419P001200002023-12-08 9:52AM EST2024-04-192.672.592.64+0.31+13.14%121,71926.15%
GOOGL240517P001200002023-12-08 9:30AM EST2024-05-173.763.403.50+0.56+17.50%112,01227.05%
GOOGL240621P001200002023-12-08 9:35AM EST2024-06-213.904.054.150.00-1512,10826.66%
GOOGL240719P001200002023-12-07 1:33PM EST2024-07-194.204.404.550.00-420426.15%
GOOGL240920P001200002023-12-07 3:07PM EST2024-09-205.805.605.70+0.40+7.41%34,44926.09%
GOOGL241220P001200002023-12-08 10:42AM EST2024-12-207.257.057.20+0.38+5.53%12,04526.02%
GOOGL250117P001200002023-12-08 9:43AM EST2025-01-177.557.407.55+0.25+3.42%38,64025.84%
GOOGL250620P001200002023-12-07 12:04PM EST2025-06-208.657.9011.450.00-241,35328.75%
GOOGL251219P001200002023-12-07 3:15PM EST2025-12-1911.3411.1012.35+0.19+1.70%551826.32%
GOOGL260116P001200002023-12-08 10:31AM EST2026-01-1611.6411.5013.95+0.39+3.47%1072828.15%