U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
134.99-1.94 (-1.42%)
Al cierre: 04:00PM EST
134.75 -0.24 (-0.18%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:125.00
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231215C001250002023-12-08 3:39PM EST2023-12-1510.309.8010.45-1.55-13.08%3310,06449.76%
GOOGL231222C001250002023-12-07 12:28PM EST2023-12-2213.8010.1013.000.00-98051.76%
GOOGL231229C001250002023-12-07 1:42PM EST2023-12-2912.509.7511.650.00-319542.85%
GOOGL240105C001250002023-12-08 9:30AM EST2024-01-0510.1310.0012.45-0.92-8.33%22044.14%
GOOGL240112C001250002023-12-07 3:03PM EST2024-01-1211.409.6512.20-2.08-15.43%3237.37%
GOOGL240119C001250002023-12-08 3:04PM EST2024-01-1911.8011.6011.75-1.65-12.27%6520,82130.69%
GOOGL240126C001250002023-12-07 11:33AM EST2024-01-2613.369.6013.900.00---42.19%
GOOGL240216C001250002023-12-08 3:55PM EST2024-02-1613.7613.6513.80-1.44-9.47%496,44534.68%
GOOGL240315C001250002023-12-08 2:11PM EST2024-03-1514.7514.9015.00-1.75-10.61%1711,47334.28%
GOOGL240419C001250002023-12-08 12:22PM EST2024-04-1916.2116.3016.45-1.77-9.84%731,14734.45%
GOOGL240517C001250002023-12-08 1:12PM EST2024-05-1717.8017.8018.75-1.55-8.01%3722638.43%
GOOGL240621C001250002023-12-08 1:42PM EST2024-06-2118.9019.0519.20-1.20-5.97%286,29236.06%
GOOGL240719C001250002023-12-07 3:54PM EST2024-07-1921.1019.9020.100.00-112636.05%
GOOGL240920C001250002023-12-07 1:02PM EST2024-09-2023.0022.2022.40-1.55-6.31%13,72537.07%
GOOGL241220C001250002023-12-08 2:16PM EST2024-12-2025.4025.2025.90-1.74-6.41%441339.20%
GOOGL250117C001250002023-12-08 3:55PM EST2025-01-1726.1225.8526.20-1.50-5.43%1513,36038.39%
GOOGL250620C001250002023-12-08 3:39PM EST2025-06-2030.4029.4030.85-0.91-2.91%190940.22%
GOOGL251219C001250002023-12-08 10:40AM EST2025-12-1935.0033.9035.25-1.50-4.11%580441.17%
GOOGL260116C001250002023-12-08 12:13PM EST2026-01-1634.6433.9536.00-1.36-3.78%540541.47%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231215P001250002023-12-08 3:43PM EST2023-12-150.050.050.06-0.02-28.57%1,08417,89631.74%
GOOGL231222P001250002023-12-08 3:57PM EST2023-12-220.150.150.160.00-16855225.98%
GOOGL231229P001250002023-12-08 3:45PM EST2023-12-290.270.260.29+0.01+3.85%511,27424.07%
GOOGL240105P001250002023-12-08 3:31PM EST2024-01-050.430.440.48+0.10+30.30%22369423.76%
GOOGL240112P001250002023-12-08 3:54PM EST2024-01-120.670.650.71+0.13+24.07%7618523.89%
GOOGL240119P001250002023-12-08 3:48PM EST2024-01-190.860.850.90+0.11+14.67%34923,47423.58%
GOOGL240126P001250002023-12-07 3:11PM EST2024-01-260.96-2.860.00---35.69%
GOOGL240216P001250002023-12-08 3:59PM EST2024-02-162.372.342.40+0.25+11.79%1726,99627.30%
GOOGL240315P001250002023-12-08 3:49PM EST2024-03-153.033.003.10+0.24+8.60%15410,03426.17%
GOOGL240419P001250002023-12-08 3:46PM EST2024-04-193.823.803.90+0.42+12.35%934,93825.41%
GOOGL240517P001250002023-12-08 3:16PM EST2024-05-174.824.804.95+0.33+7.35%5478426.51%
GOOGL240621P001250002023-12-08 2:14PM EST2024-06-215.505.455.60+0.40+7.84%2586,09725.90%
GOOGL240719P001250002023-12-08 1:58PM EST2024-07-196.005.856.30+0.35+6.19%129426.09%
GOOGL240920P001250002023-12-08 12:14PM EST2024-09-207.207.157.35+0.40+5.88%101,48425.50%
GOOGL241220P001250002023-12-08 1:41PM EST2024-12-208.908.709.00+0.55+6.59%71,00025.53%
GOOGL250117P001250002023-12-08 1:40PM EST2025-01-179.149.0511.50+0.44+5.06%373,06429.43%
GOOGL250620P001250002023-12-08 10:54AM EST2025-06-2011.2510.8511.50-0.25-2.17%11,25525.06%
GOOGL251219P001250002023-12-07 9:57AM EST2025-12-1912.8012.9513.900.00-139825.15%
GOOGL260116P001250002023-12-08 10:06AM EST2026-01-1613.2513.1513.90+0.55+4.33%134824.69%