U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.44-0.16 (-0.15%)
Al cierre: 04:00PM EDT
105.74 +0.30 (+0.28%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331C001200002023-03-24 2:52PM EDT2023-03-310.020.020.03-0.02-50.00%242,31042.19%
GOOGL230406C001200002023-03-24 3:55PM EDT2023-04-060.060.060.08-0.04-40.00%1232535.74%
GOOGL230414C001200002023-03-24 3:30PM EDT2023-04-140.160.140.31-0.04-20.00%4038836.67%
GOOGL230421C001200002023-03-24 3:59PM EDT2023-04-210.250.250.27-0.05-16.67%59515,04130.76%
GOOGL230428C001200002023-03-24 3:18PM EDT2023-04-280.760.740.90-0.10-11.63%3146537.89%
GOOGL230519C001200002023-03-24 3:59PM EDT2023-05-191.451.441.50-0.10-6.45%1,5883,91435.65%
GOOGL230616C001200002023-03-24 3:51PM EDT2023-06-162.212.182.35-0.20-8.30%28334,34234.77%
GOOGL230721C001200002023-03-24 3:57PM EDT2023-07-213.103.053.15-0.14-4.32%1374,64033.29%
GOOGL230818C001200002023-03-24 3:57PM EDT2023-08-184.104.104.20-0.20-4.65%10347734.49%
GOOGL230915C001200002023-03-24 3:23PM EDT2023-09-154.804.804.90-0.35-6.80%14211,90634.27%
GOOGL231020C001200002023-03-24 3:46PM EDT2023-10-205.705.705.85-0.20-3.39%6648534.50%
GOOGL231117C001200002023-03-24 9:30AM EDT2023-11-176.606.656.75-0.40-5.71%333835.21%
GOOGL240119C001200002023-03-24 3:53PM EDT2024-01-197.958.008.15-0.20-2.45%5622,33735.12%
GOOGL240621C001200002023-03-24 3:20PM EDT2024-06-2111.1010.3513.00-0.70-5.93%101,51939.03%
GOOGL240920C001200002023-03-24 2:59PM EDT2024-09-2012.6012.4514.60-1.05-7.69%747538.74%
GOOGL241220C001200002023-03-24 2:11PM EDT2024-12-2014.9513.7515.60+0.05+0.34%221337.66%
GOOGL250117C001200002023-03-24 2:23PM EDT2025-01-1715.2514.2516.00-1.03-6.33%52,43537.57%
GOOGL250620C001200002023-03-24 1:10PM EDT2025-06-2017.4016.6519.65-1.10-5.95%6129839.65%
GOOGL251219C001200002023-03-24 11:50AM EDT2025-12-1922.0020.0523.05+1.00+4.76%212040.77%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331P001200002023-03-14 10:58AM EDT2023-03-3126.1012.7016.550.00-50112.45%
GOOGL230406P001200002023-03-17 9:42AM EDT2023-04-0618.7013.0516.450.00-2280.81%
GOOGL230421P001200002023-03-23 11:25AM EDT2023-04-2114.2912.9015.950.00-517849.05%
GOOGL230428P001200002023-03-21 1:21PM EDT2023-04-2815.2914.3015.400.00-3937.09%
GOOGL230519P001200002023-03-24 10:52AM EDT2023-05-1916.0014.4515.85+0.90+5.96%4723033.78%
GOOGL230616P001200002023-03-24 11:56AM EDT2023-06-1616.1514.6016.10+0.68+4.40%1286429.41%
GOOGL230721P001200002023-03-21 3:37PM EDT2023-07-2116.6015.9017.050.00-1429.97%
GOOGL230915P001200002023-03-24 2:26PM EDT2023-09-1517.8016.4517.50+1.10+6.59%11,46826.61%
GOOGL231020P001200002023-03-08 1:17PM EDT2023-10-2024.4816.9518.300.00--127.23%
GOOGL231117P001200002023-03-13 12:54PM EDT2023-11-1728.2017.3018.950.00--927.75%
GOOGL240119P001200002023-03-24 2:42PM EDT2024-01-1919.4317.8519.35+1.09+5.94%16,66925.84%
GOOGL240621P001200002023-03-24 2:44PM EDT2024-06-2120.8019.0522.20+0.10+0.48%91,29927.47%
GOOGL240920P001200002023-03-21 2:50PM EDT2024-09-2021.8521.0022.550.00-2125.79%
GOOGL241220P001200002023-03-15 11:48AM EDT2024-12-2028.2021.5523.800.00-13026.18%
GOOGL250117P001200002023-03-23 2:51PM EDT2025-01-1722.7521.1523.850.00-11,25025.72%
GOOGL250620P001200002023-03-06 3:07PM EDT2025-06-2028.0022.8525.500.00-1625.84%
GOOGL251219P001200002023-03-08 12:11PM EDT2025-12-1928.2723.4027.050.00-5825.62%