Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:125.00
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215C00125000 | 2023-12-08 3:39PM EST | 2023-12-15 | 10.30 | 9.80 | 10.45 | -1.55 | -13.08% | 33 | 10,064 | 49.76% |
| GOOGL231222C00125000 | 2023-12-07 12:28PM EST | 2023-12-22 | 13.80 | 10.10 | 13.00 | 0.00 | - | 9 | 80 | 51.76% |
| GOOGL231229C00125000 | 2023-12-07 1:42PM EST | 2023-12-29 | 12.50 | 9.75 | 11.65 | 0.00 | - | 31 | 95 | 42.85% |
| GOOGL240105C00125000 | 2023-12-08 9:30AM EST | 2024-01-05 | 10.13 | 10.00 | 12.45 | -0.92 | -8.33% | 2 | 20 | 44.14% |
| GOOGL240112C00125000 | 2023-12-07 3:03PM EST | 2024-01-12 | 11.40 | 9.65 | 12.20 | -2.08 | -15.43% | 3 | 2 | 37.37% |
| GOOGL240119C00125000 | 2023-12-08 3:04PM EST | 2024-01-19 | 11.80 | 11.60 | 11.75 | -1.65 | -12.27% | 65 | 20,821 | 30.69% |
| GOOGL240126C00125000 | 2023-12-07 11:33AM EST | 2024-01-26 | 13.36 | 9.60 | 13.90 | 0.00 | - | - | - | 42.19% |
| GOOGL240216C00125000 | 2023-12-08 3:55PM EST | 2024-02-16 | 13.76 | 13.65 | 13.80 | -1.44 | -9.47% | 49 | 6,445 | 34.68% |
| GOOGL240315C00125000 | 2023-12-08 2:11PM EST | 2024-03-15 | 14.75 | 14.90 | 15.00 | -1.75 | -10.61% | 17 | 11,473 | 34.28% |
| GOOGL240419C00125000 | 2023-12-08 12:22PM EST | 2024-04-19 | 16.21 | 16.30 | 16.45 | -1.77 | -9.84% | 73 | 1,147 | 34.45% |
| GOOGL240517C00125000 | 2023-12-08 1:12PM EST | 2024-05-17 | 17.80 | 17.80 | 18.75 | -1.55 | -8.01% | 37 | 226 | 38.43% |
| GOOGL240621C00125000 | 2023-12-08 1:42PM EST | 2024-06-21 | 18.90 | 19.05 | 19.20 | -1.20 | -5.97% | 28 | 6,292 | 36.06% |
| GOOGL240719C00125000 | 2023-12-07 3:54PM EST | 2024-07-19 | 21.10 | 19.90 | 20.10 | 0.00 | - | 11 | 26 | 36.05% |
| GOOGL240920C00125000 | 2023-12-07 1:02PM EST | 2024-09-20 | 23.00 | 22.20 | 22.40 | -1.55 | -6.31% | 1 | 3,725 | 37.07% |
| GOOGL241220C00125000 | 2023-12-08 2:16PM EST | 2024-12-20 | 25.40 | 25.20 | 25.90 | -1.74 | -6.41% | 4 | 413 | 39.20% |
| GOOGL250117C00125000 | 2023-12-08 3:55PM EST | 2025-01-17 | 26.12 | 25.85 | 26.20 | -1.50 | -5.43% | 151 | 3,360 | 38.39% |
| GOOGL250620C00125000 | 2023-12-08 3:39PM EST | 2025-06-20 | 30.40 | 29.40 | 30.85 | -0.91 | -2.91% | 1 | 909 | 40.22% |
| GOOGL251219C00125000 | 2023-12-08 10:40AM EST | 2025-12-19 | 35.00 | 33.90 | 35.25 | -1.50 | -4.11% | 5 | 804 | 41.17% |
| GOOGL260116C00125000 | 2023-12-08 12:13PM EST | 2026-01-16 | 34.64 | 33.95 | 36.00 | -1.36 | -3.78% | 5 | 405 | 41.47% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215P00125000 | 2023-12-08 3:43PM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,084 | 17,896 | 31.74% |
| GOOGL231222P00125000 | 2023-12-08 3:57PM EST | 2023-12-22 | 0.15 | 0.15 | 0.16 | 0.00 | - | 168 | 552 | 25.98% |
| GOOGL231229P00125000 | 2023-12-08 3:45PM EST | 2023-12-29 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 51 | 1,274 | 24.07% |
| GOOGL240105P00125000 | 2023-12-08 3:31PM EST | 2024-01-05 | 0.43 | 0.44 | 0.48 | +0.10 | +30.30% | 223 | 694 | 23.76% |
| GOOGL240112P00125000 | 2023-12-08 3:54PM EST | 2024-01-12 | 0.67 | 0.65 | 0.71 | +0.13 | +24.07% | 76 | 185 | 23.89% |
| GOOGL240119P00125000 | 2023-12-08 3:48PM EST | 2024-01-19 | 0.86 | 0.85 | 0.90 | +0.11 | +14.67% | 349 | 23,474 | 23.58% |
| GOOGL240126P00125000 | 2023-12-07 3:11PM EST | 2024-01-26 | 0.96 | - | 2.86 | 0.00 | - | - | - | 35.69% |
| GOOGL240216P00125000 | 2023-12-08 3:59PM EST | 2024-02-16 | 2.37 | 2.34 | 2.40 | +0.25 | +11.79% | 172 | 6,996 | 27.30% |
| GOOGL240315P00125000 | 2023-12-08 3:49PM EST | 2024-03-15 | 3.03 | 3.00 | 3.10 | +0.24 | +8.60% | 154 | 10,034 | 26.17% |
| GOOGL240419P00125000 | 2023-12-08 3:46PM EST | 2024-04-19 | 3.82 | 3.80 | 3.90 | +0.42 | +12.35% | 93 | 4,938 | 25.41% |
| GOOGL240517P00125000 | 2023-12-08 3:16PM EST | 2024-05-17 | 4.82 | 4.80 | 4.95 | +0.33 | +7.35% | 54 | 784 | 26.51% |
| GOOGL240621P00125000 | 2023-12-08 2:14PM EST | 2024-06-21 | 5.50 | 5.45 | 5.60 | +0.40 | +7.84% | 258 | 6,097 | 25.90% |
| GOOGL240719P00125000 | 2023-12-08 1:58PM EST | 2024-07-19 | 6.00 | 5.85 | 6.30 | +0.35 | +6.19% | 1 | 294 | 26.09% |
| GOOGL240920P00125000 | 2023-12-08 12:14PM EST | 2024-09-20 | 7.20 | 7.15 | 7.35 | +0.40 | +5.88% | 10 | 1,484 | 25.50% |
| GOOGL241220P00125000 | 2023-12-08 1:41PM EST | 2024-12-20 | 8.90 | 8.70 | 9.00 | +0.55 | +6.59% | 7 | 1,000 | 25.53% |
| GOOGL250117P00125000 | 2023-12-08 1:40PM EST | 2025-01-17 | 9.14 | 9.05 | 11.50 | +0.44 | +5.06% | 37 | 3,064 | 29.43% |
| GOOGL250620P00125000 | 2023-12-08 10:54AM EST | 2025-06-20 | 11.25 | 10.85 | 11.50 | -0.25 | -2.17% | 1 | 1,255 | 25.06% |
| GOOGL251219P00125000 | 2023-12-07 9:57AM EST | 2025-12-19 | 12.80 | 12.95 | 13.90 | 0.00 | - | 1 | 398 | 25.15% |
| GOOGL260116P00125000 | 2023-12-08 10:06AM EST | 2026-01-16 | 13.25 | 13.15 | 13.90 | +0.55 | +4.33% | 1 | 348 | 24.69% |
© 2023 Yahoo. Todos los derechos reservados.