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:120.00
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00120000 | 2023-03-24 2:52PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 2,310 | 42.19% |
| GOOGL230406C00120000 | 2023-03-24 3:55PM EDT | 2023-04-06 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 12 | 325 | 35.74% |
| GOOGL230414C00120000 | 2023-03-24 3:30PM EDT | 2023-04-14 | 0.16 | 0.14 | 0.31 | -0.04 | -20.00% | 40 | 388 | 36.67% |
| GOOGL230421C00120000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 595 | 15,041 | 30.76% |
| GOOGL230428C00120000 | 2023-03-24 3:18PM EDT | 2023-04-28 | 0.76 | 0.74 | 0.90 | -0.10 | -11.63% | 31 | 465 | 37.89% |
| GOOGL230519C00120000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.45 | 1.44 | 1.50 | -0.10 | -6.45% | 1,588 | 3,914 | 35.65% |
| GOOGL230616C00120000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 2.21 | 2.18 | 2.35 | -0.20 | -8.30% | 283 | 34,342 | 34.77% |
| GOOGL230721C00120000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 3.10 | 3.05 | 3.15 | -0.14 | -4.32% | 137 | 4,640 | 33.29% |
| GOOGL230818C00120000 | 2023-03-24 3:57PM EDT | 2023-08-18 | 4.10 | 4.10 | 4.20 | -0.20 | -4.65% | 103 | 477 | 34.49% |
| GOOGL230915C00120000 | 2023-03-24 3:23PM EDT | 2023-09-15 | 4.80 | 4.80 | 4.90 | -0.35 | -6.80% | 142 | 11,906 | 34.27% |
| GOOGL231020C00120000 | 2023-03-24 3:46PM EDT | 2023-10-20 | 5.70 | 5.70 | 5.85 | -0.20 | -3.39% | 66 | 485 | 34.50% |
| GOOGL231117C00120000 | 2023-03-24 9:30AM EDT | 2023-11-17 | 6.60 | 6.65 | 6.75 | -0.40 | -5.71% | 3 | 338 | 35.21% |
| GOOGL240119C00120000 | 2023-03-24 3:53PM EDT | 2024-01-19 | 7.95 | 8.00 | 8.15 | -0.20 | -2.45% | 56 | 22,337 | 35.12% |
| GOOGL240621C00120000 | 2023-03-24 3:20PM EDT | 2024-06-21 | 11.10 | 10.35 | 13.00 | -0.70 | -5.93% | 10 | 1,519 | 39.03% |
| GOOGL240920C00120000 | 2023-03-24 2:59PM EDT | 2024-09-20 | 12.60 | 12.45 | 14.60 | -1.05 | -7.69% | 7 | 475 | 38.74% |
| GOOGL241220C00120000 | 2023-03-24 2:11PM EDT | 2024-12-20 | 14.95 | 13.75 | 15.60 | +0.05 | +0.34% | 2 | 213 | 37.66% |
| GOOGL250117C00120000 | 2023-03-24 2:23PM EDT | 2025-01-17 | 15.25 | 14.25 | 16.00 | -1.03 | -6.33% | 5 | 2,435 | 37.57% |
| GOOGL250620C00120000 | 2023-03-24 1:10PM EDT | 2025-06-20 | 17.40 | 16.65 | 19.65 | -1.10 | -5.95% | 61 | 298 | 39.65% |
| GOOGL251219C00120000 | 2023-03-24 11:50AM EDT | 2025-12-19 | 22.00 | 20.05 | 23.05 | +1.00 | +4.76% | 2 | 120 | 40.77% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00120000 | 2023-03-14 10:58AM EDT | 2023-03-31 | 26.10 | 12.70 | 16.55 | 0.00 | - | 5 | 0 | 112.45% |
| GOOGL230406P00120000 | 2023-03-17 9:42AM EDT | 2023-04-06 | 18.70 | 13.05 | 16.45 | 0.00 | - | 2 | 2 | 80.81% |
| GOOGL230421P00120000 | 2023-03-23 11:25AM EDT | 2023-04-21 | 14.29 | 12.90 | 15.95 | 0.00 | - | 51 | 78 | 49.05% |
| GOOGL230428P00120000 | 2023-03-21 1:21PM EDT | 2023-04-28 | 15.29 | 14.30 | 15.40 | 0.00 | - | 3 | 9 | 37.09% |
| GOOGL230519P00120000 | 2023-03-24 10:52AM EDT | 2023-05-19 | 16.00 | 14.45 | 15.85 | +0.90 | +5.96% | 47 | 230 | 33.78% |
| GOOGL230616P00120000 | 2023-03-24 11:56AM EDT | 2023-06-16 | 16.15 | 14.60 | 16.10 | +0.68 | +4.40% | 12 | 864 | 29.41% |
| GOOGL230721P00120000 | 2023-03-21 3:37PM EDT | 2023-07-21 | 16.60 | 15.90 | 17.05 | 0.00 | - | 1 | 4 | 29.97% |
| GOOGL230915P00120000 | 2023-03-24 2:26PM EDT | 2023-09-15 | 17.80 | 16.45 | 17.50 | +1.10 | +6.59% | 1 | 1,468 | 26.61% |
| GOOGL231020P00120000 | 2023-03-08 1:17PM EDT | 2023-10-20 | 24.48 | 16.95 | 18.30 | 0.00 | - | - | 1 | 27.23% |
| GOOGL231117P00120000 | 2023-03-13 12:54PM EDT | 2023-11-17 | 28.20 | 17.30 | 18.95 | 0.00 | - | - | 9 | 27.75% |
| GOOGL240119P00120000 | 2023-03-24 2:42PM EDT | 2024-01-19 | 19.43 | 17.85 | 19.35 | +1.09 | +5.94% | 1 | 6,669 | 25.84% |
| GOOGL240621P00120000 | 2023-03-24 2:44PM EDT | 2024-06-21 | 20.80 | 19.05 | 22.20 | +0.10 | +0.48% | 9 | 1,299 | 27.47% |
| GOOGL240920P00120000 | 2023-03-21 2:50PM EDT | 2024-09-20 | 21.85 | 21.00 | 22.55 | 0.00 | - | 2 | 1 | 25.79% |
| GOOGL241220P00120000 | 2023-03-15 11:48AM EDT | 2024-12-20 | 28.20 | 21.55 | 23.80 | 0.00 | - | 1 | 30 | 26.18% |
| GOOGL250117P00120000 | 2023-03-23 2:51PM EDT | 2025-01-17 | 22.75 | 21.15 | 23.85 | 0.00 | - | 1 | 1,250 | 25.72% |
| GOOGL250620P00120000 | 2023-03-06 3:07PM EDT | 2025-06-20 | 28.00 | 22.85 | 25.50 | 0.00 | - | 1 | 6 | 25.84% |
| GOOGL251219P00120000 | 2023-03-08 12:11PM EDT | 2025-12-19 | 28.27 | 23.40 | 27.05 | 0.00 | - | 5 | 8 | 25.62% |
© 2023 Yahoo. Todos los derechos reservados.
