Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:125.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011C00125000 | 2024-09-26 3:04PM EDT | 2024-10-11 | 37.99 | 41.95 | 42.45 | 0.00 | - | - | 20 | 108.98% |
| GOOGL241018C00125000 | 2024-10-04 2:14PM EDT | 2024-10-18 | 41.15 | 42.10 | 42.65 | -0.30 | -0.72% | 2 | 2,964 | 84.57% |
| GOOGL241025C00125000 | 2024-09-26 11:06AM EDT | 2024-10-25 | 38.50 | 42.00 | 42.70 | 0.00 | - | 2 | 3 | 67.19% |
| GOOGL241101C00125000 | 2024-09-25 11:36AM EDT | 2024-11-01 | 38.48 | 42.50 | 43.25 | 0.00 | - | - | 1 | 71.05% |
| GOOGL241115C00125000 | 2024-10-02 10:36AM EDT | 2024-11-15 | 41.78 | 42.65 | 43.50 | 0.00 | - | 1 | 362 | 60.69% |
| GOOGL241220C00125000 | 2024-10-04 9:51AM EDT | 2024-12-20 | 44.00 | 43.55 | 44.10 | +1.70 | +4.02% | 1 | 1,032 | 51.47% |
| GOOGL250117C00125000 | 2024-10-03 1:21PM EDT | 2025-01-17 | 43.70 | 44.25 | 44.80 | 0.00 | - | 1 | 5,525 | 50.21% |
| GOOGL250221C00125000 | 2024-09-20 10:31AM EDT | 2025-02-21 | 41.54 | 45.20 | 45.70 | 0.00 | - | 1 | 37 | 47.78% |
| GOOGL250321C00125000 | 2024-10-04 2:17PM EDT | 2025-03-21 | 45.15 | 45.85 | 47.60 | 0.00 | - | 147 | 299 | 51.04% |
| GOOGL250417C00125000 | 2024-10-02 1:50PM EDT | 2025-04-17 | 45.33 | 46.40 | 47.25 | 0.00 | - | 1 | 33 | 46.14% |
| GOOGL250620C00125000 | 2024-09-27 10:33AM EDT | 2025-06-20 | 46.30 | 47.95 | 48.40 | 0.00 | - | 4 | 1,041 | 43.40% |
| GOOGL250815C00125000 | 2024-10-02 10:21AM EDT | 2025-08-15 | 47.95 | 48.55 | 49.80 | 0.00 | - | 5 | 140 | 42.90% |
| GOOGL250919C00125000 | 2024-10-04 2:09PM EDT | 2025-09-19 | 49.40 | 48.50 | 51.35 | +3.18 | +6.88% | 2 | 54 | 44.28% |
| GOOGL251219C00125000 | 2024-10-03 3:18PM EDT | 2025-12-19 | 51.62 | 51.70 | 54.05 | 0.00 | - | 1 | 697 | 44.77% |
| GOOGL260116C00125000 | 2024-10-04 12:33PM EDT | 2026-01-16 | 51.60 | 52.90 | 53.45 | +1.63 | +3.26% | 3 | 349 | 42.27% |
| GOOGL260618C00125000 | 2024-10-01 1:17PM EDT | 2026-06-18 | 54.90 | 55.60 | 58.00 | 0.00 | - | 14 | 60 | 44.00% |
| GOOGL261218C00125000 | 2024-10-04 1:38PM EDT | 2026-12-18 | 58.55 | 58.00 | 60.50 | -1.15 | -1.93% | 1 | 321 | 42.10% |
| GOOGL270115C00125000 | 2024-10-04 10:47AM EDT | 2027-01-15 | 59.50 | 59.20 | 61.30 | +0.62 | +1.05% | 1 | 7 | 42.46% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011P00125000 | 2024-10-04 3:57PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 263 | 79.69% |
| GOOGL241018P00125000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 20 | 9,781 | 62.89% |
| GOOGL241025P00125000 | 2024-10-04 2:59PM EDT | 2024-10-25 | 0.12 | 0.05 | 0.17 | 0.00 | - | 4 | 119 | 57.62% |
| GOOGL241101P00125000 | 2024-10-04 2:23PM EDT | 2024-11-01 | 0.15 | 0.14 | 0.22 | -0.04 | -21.05% | 11 | 190 | 53.42% |
| GOOGL241115P00125000 | 2024-10-04 3:02PM EDT | 2024-11-15 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 109 | 1,233 | 46.92% |
| GOOGL241220P00125000 | 2024-10-04 2:42PM EDT | 2024-12-20 | 0.54 | 0.49 | 0.54 | -0.01 | -1.82% | 15 | 4,748 | 38.77% |
| GOOGL250117P00125000 | 2024-10-04 2:57PM EDT | 2025-01-17 | 0.80 | 0.73 | 0.77 | -0.05 | -5.88% | 10 | 10,891 | 35.76% |
| GOOGL250221P00125000 | 2024-10-02 9:35AM EDT | 2025-02-21 | 1.22 | 1.15 | 1.20 | -0.01 | -0.81% | 1 | 507 | 34.35% |
| GOOGL250321P00125000 | 2024-10-04 3:54PM EDT | 2025-03-21 | 1.47 | 1.41 | 1.70 | -0.03 | -2.00% | 479 | 1,899 | 34.38% |
| GOOGL250417P00125000 | 2024-10-04 1:09PM EDT | 2025-04-17 | 1.76 | 1.65 | 1.73 | -0.10 | -5.38% | 2 | 401 | 32.04% |
| GOOGL250620P00125000 | 2024-10-04 2:17PM EDT | 2025-06-20 | 2.52 | 2.32 | 2.43 | -0.09 | -3.45% | 31 | 17,793 | 30.71% |
| GOOGL250815P00125000 | 2024-09-30 9:31AM EDT | 2025-08-15 | 2.96 | 2.70 | 3.25 | -0.39 | -11.64% | 1 | 1,635 | 30.59% |
| GOOGL250919P00125000 | 2024-10-04 9:50AM EDT | 2025-09-19 | 3.36 | 3.25 | 3.90 | -0.24 | -6.67% | 2 | 5,243 | 30.92% |
| GOOGL251219P00125000 | 2024-09-30 3:33PM EDT | 2025-12-19 | 4.76 | 2.56 | 4.90 | 0.00 | - | 1 | 1,783 | 29.98% |
| GOOGL260116P00125000 | 2024-10-02 11:25AM EDT | 2026-01-16 | 5.30 | 4.75 | 5.15 | 0.00 | - | 500 | 3,763 | 29.64% |
| GOOGL260618P00125000 | 2024-10-02 2:19PM EDT | 2026-06-18 | 6.75 | 5.55 | 7.60 | 0.00 | - | 3 | 692 | 30.28% |
| GOOGL261218P00125000 | 2024-09-30 12:08PM EDT | 2026-12-18 | 8.30 | 7.15 | 10.20 | 0.00 | - | 1 | 1,387 | 30.55% |
© 2024 Yahoo. Todos los derechos reservados.