U.S. markets closed
F S&P 500
5,123.00 +40.75 (+0.80%) F Dow Jones
38,325.00 +37.00 (+0.10%) F Nasdaq
17,766.25 +198.75 (+1.13%) E-mini Russell 2000 Index Futur
1,989.00 -4.20 (-0.21%) Petróleo
83.83 +0.26 (+0.31%) Oro
2,346.00 +3.50 (+0.15%)
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:125.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00125000 | 2024-04-23 3:07PM EDT | 2024-04-26 | 27.65 | 29.40 | 32.65 | -5.52 | -16.64% | 1 | 23 | 168.75% |
| GOOGL240503C00125000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 27.85 | 29.35 | 32.65 | -3.15 | -10.16% | 1 | 1 | 129.74% |
| GOOGL240517C00125000 | 2024-04-25 1:05PM EDT | 2024-05-17 | 31.24 | 29.70 | 33.30 | -3.67 | -10.51% | 8 | 544 | 57.72% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 34.28 | 30.95 | 33.45 | 0.00 | - | 5 | 5 | 62.18% |
| GOOGL240531C00125000 | 2024-04-22 1:02PM EDT | 2024-05-31 | 32.29 | 30.70 | 33.60 | 0.00 | - | 1 | 2 | 55.15% |
| GOOGL240621C00125000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 32.71 | 31.10 | 33.75 | -2.43 | -6.92% | 18 | 5,958 | 57.41% |
| GOOGL240719C00125000 | 2024-04-25 1:09PM EDT | 2024-07-19 | 32.95 | 32.75 | 34.65 | -2.29 | -6.50% | 51 | 468 | 52.19% |
| GOOGL240816C00125000 | 2024-04-25 1:26PM EDT | 2024-08-16 | 34.01 | 33.65 | 35.90 | -2.28 | -6.28% | 7 | 489 | 51.00% |
| GOOGL240920C00125000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 35.20 | 33.70 | 37.45 | -2.70 | -7.12% | 8 | 4,014 | 50.34% |
| GOOGL241018C00125000 | 2024-04-25 2:13PM EDT | 2024-10-18 | 37.00 | 34.95 | 37.85 | -1.70 | -4.39% | 2 | 261 | 47.49% |
| GOOGL241115C00125000 | 2024-04-19 2:46PM EDT | 2024-11-15 | 35.70 | 36.05 | 39.50 | 0.00 | - | 51 | 301 | 49.03% |
| GOOGL241220C00125000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 39.05 | 37.55 | 40.50 | -2.30 | -5.56% | 1 | 757 | 47.98% |
| GOOGL250117C00125000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 39.50 | 38.00 | 40.00 | -2.80 | -6.62% | 74 | 5,989 | 44.13% |
| GOOGL250321C00125000 | 2024-04-24 10:21AM EDT | 2025-03-21 | 40.45 | 39.55 | 44.00 | -2.75 | -6.37% | 1 | 56 | 48.58% |
| GOOGL250620C00125000 | 2024-04-25 12:42PM EDT | 2025-06-20 | 43.95 | 42.00 | 47.00 | -2.48 | -5.34% | 1 | 1,101 | 48.73% |
| GOOGL250919C00125000 | 2024-04-15 12:17PM EDT | 2025-09-19 | 48.69 | 44.50 | 49.00 | 0.00 | - | 5 | 11 | 47.60% |
| GOOGL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 48.65 | 46.50 | 50.00 | +0.95 | +1.99% | 2 | 708 | 45.43% |
| GOOGL260116C00125000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 49.50 | 47.50 | 52.00 | -2.20 | -4.26% | 2 | 414 | 47.46% |
| GOOGL260618C00125000 | 2024-04-22 2:10PM EDT | 2026-06-18 | 54.00 | 50.50 | 55.50 | 0.00 | - | 2 | 13 | 47.37% |
| GOOGL261218C00125000 | 2024-04-25 11:51AM EDT | 2026-12-18 | 56.20 | 54.50 | 59.50 | -2.10 | -3.60% | 1 | 116 | 47.59% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00125000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 801 | 841 | 182.03% |
| GOOGL240503P00125000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.16 | +0.07 | +116.67% | 160 | 106 | 75.98% |
| GOOGL240510P00125000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 0.19 | 0.12 | 2.21 | +0.07 | +58.33% | 6 | 52 | 85.79% |
| GOOGL240517P00125000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.34 | 0.29 | 0.33 | +0.14 | +70.00% | 986 | 9,332 | 52.39% |
| GOOGL240524P00125000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.45 | 0.25 | 0.45 | +0.15 | +50.00% | 42 | 71 | 49.17% |
| GOOGL240531P00125000 | 2024-04-25 3:43PM EDT | 2024-05-31 | 0.37 | 0.28 | 0.55 | +0.05 | +15.63% | 48 | 89 | 46.07% |
| GOOGL240621P00125000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.67 | +0.08 | +16.00% | 157 | 10,417 | 38.28% |
| GOOGL240719P00125000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.90 | 0.84 | 0.96 | +0.15 | +20.00% | 4,437 | 4,827 | 34.24% |
| GOOGL240816P00125000 | 2024-04-25 3:31PM EDT | 2024-08-16 | 1.46 | 1.45 | 1.65 | +0.14 | +10.61% | 104 | 3,534 | 34.53% |
| GOOGL240920P00125000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 1.91 | 1.86 | 2.12 | +0.16 | +9.14% | 556 | 8,833 | 32.63% |
| GOOGL241018P00125000 | 2024-04-25 3:00PM EDT | 2024-10-18 | 2.29 | 2.29 | 2.51 | +0.23 | +11.17% | 124 | 2,472 | 31.67% |
| GOOGL241115P00125000 | 2024-04-24 3:56PM EDT | 2024-11-15 | 3.15 | 2.88 | 3.35 | +0.56 | +21.62% | 1 | 802 | 32.62% |
| GOOGL241220P00125000 | 2024-04-25 3:32PM EDT | 2024-12-20 | 3.35 | 3.15 | 3.50 | +0.36 | +12.04% | 4 | 2,419 | 30.64% |
| GOOGL250117P00125000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 3.74 | 3.50 | 4.00 | +0.44 | +13.33% | 268 | 10,691 | 30.54% |
| GOOGL250321P00125000 | 2024-04-25 12:23PM EDT | 2025-03-21 | 4.74 | 2.64 | 6.60 | +0.24 | +5.33% | 115 | 363 | 34.09% |
| GOOGL250620P00125000 | 2024-04-24 3:14PM EDT | 2025-06-20 | 5.55 | 4.10 | 8.50 | 0.00 | - | 84 | 9,815 | 34.15% |
| GOOGL250919P00125000 | 2024-04-25 1:10PM EDT | 2025-09-19 | 7.25 | 4.70 | 9.35 | +1.15 | +18.85% | 2 | 434 | 32.53% |
| GOOGL251219P00125000 | 2024-04-25 12:22PM EDT | 2025-12-19 | 8.15 | 5.60 | 10.45 | +0.30 | +3.82% | 68 | 1,109 | 31.81% |
| GOOGL260116P00125000 | 2024-04-25 1:36PM EDT | 2026-01-16 | 8.45 | 8.25 | 10.90 | +0.44 | +5.49% | 582 | 3,354 | 31.82% |
| GOOGL260618P00125000 | 2024-04-25 10:22AM EDT | 2026-06-18 | 9.05 | 7.50 | 12.45 | -0.65 | -6.70% | 5 | 45 | 30.76% |
| GOOGL261218P00125000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 11.18 | 10.75 | 12.45 | 0.00 | - | 14 | 837 | 27.70% |
© 2024 Yahoo. Todos los derechos reservados.