U.S. markets closed
F S&P 500
4,322.25 +7.50 (+0.17%) F Dow Jones
33,923.00 +48.00 (+0.14%) F Nasdaq
14,734.50 +19.50 (+0.13%) E-mini Russell 2000 Index Futur
1,783.90 +6.00 (+0.34%) Petróleo
91.18 +0.79 (+0.87%) Oro
1,918.40 -1.40 (-0.07%)
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:135.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929C00135000 | 2023-09-26 3:58PM EDT | 2023-09-29 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 1,137 | 0 | 30.86% |
| GOOGL231006C00135000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 0.45 | 0.43 | 0.46 | -0.45 | -50.00% | 660 | 1,153 | 28.03% |
| GOOGL231013C00135000 | 2023-09-26 3:39PM EDT | 2023-10-13 | 0.92 | 0.89 | 0.93 | -0.58 | -38.67% | 131 | 542 | 27.83% |
| GOOGL231020C00135000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 1.44 | 1.30 | 1.45 | -0.66 | -31.43% | 2,924 | 34,615 | 28.49% |
| GOOGL231027C00135000 | 2023-09-26 3:57PM EDT | 2023-10-27 | 2.58 | 2.45 | 2.61 | -0.77 | -22.99% | 940 | 354 | 34.01% |
| GOOGL231103C00135000 | 2023-09-26 3:08PM EDT | 2023-11-03 | 2.93 | 1.08 | 3.10 | -0.72 | -19.73% | 35 | 25 | 33.94% |
| GOOGL231117C00135000 | 2023-09-26 3:57PM EDT | 2023-11-17 | 3.73 | 3.70 | 3.80 | -0.87 | -18.91% | 2,344 | 13,913 | 32.87% |
| GOOGL231215C00135000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 5.00 | 5.00 | 5.05 | -0.88 | -14.97% | 345 | 10,332 | 31.93% |
| GOOGL240119C00135000 | 2023-09-26 3:58PM EDT | 2024-01-19 | 6.45 | 6.40 | 6.50 | -0.85 | -11.64% | 162 | 20,093 | 31.79% |
| GOOGL240216C00135000 | 2023-09-26 3:40PM EDT | 2024-02-16 | 7.95 | 8.00 | 8.15 | -1.15 | -12.64% | 226 | 2,544 | 33.70% |
| GOOGL240315C00135000 | 2023-09-26 3:01PM EDT | 2024-03-15 | 8.95 | 9.05 | 9.20 | -1.05 | -10.50% | 393 | 4,796 | 33.83% |
| GOOGL240419C00135000 | 2023-09-26 3:17PM EDT | 2024-04-19 | 10.15 | 10.35 | 10.50 | -0.75 | -6.88% | 44 | 94 | 34.20% |
| GOOGL240621C00135000 | 2023-09-26 2:46PM EDT | 2024-06-21 | 12.83 | 12.80 | 13.00 | -0.90 | -6.55% | 26 | 3,102 | 35.61% |
| GOOGL240920C00135000 | 2023-09-26 3:07PM EDT | 2024-09-20 | 15.55 | 15.45 | 16.50 | -1.35 | -7.99% | 117 | 2,287 | 37.66% |
| GOOGL241220C00135000 | 2023-09-26 3:56PM EDT | 2024-12-20 | 18.77 | 16.55 | 20.40 | -0.63 | -3.25% | 12 | 0 | 40.51% |
| GOOGL250117C00135000 | 2023-09-26 2:51PM EDT | 2025-01-17 | 19.20 | 19.00 | 20.40 | -1.40 | -6.80% | 16 | 9,640 | 39.31% |
| GOOGL250620C00135000 | 2023-09-26 2:48PM EDT | 2025-06-20 | 23.20 | 21.50 | 25.45 | -1.80 | -7.20% | 4 | 348 | 41.75% |
| GOOGL251219C00135000 | 2023-09-26 2:18PM EDT | 2025-12-19 | 27.70 | 25.85 | 28.60 | -0.55 | -1.95% | 3 | 458 | 40.99% |
| GOOGL260116C00135000 | 2023-09-26 3:50PM EDT | 2026-01-16 | 27.80 | 27.00 | 29.05 | -1.70 | -5.76% | 34 | 54 | 40.90% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929P00135000 | 2023-09-26 3:27PM EDT | 2023-09-29 | 6.80 | 6.35 | 6.85 | +2.72 | +66.67% | 222 | 1,955 | 49.51% |
| GOOGL231006P00135000 | 2023-09-26 3:40PM EDT | 2023-10-06 | 6.90 | 5.85 | 8.80 | +2.15 | +45.26% | 106 | 514 | 56.67% |
| GOOGL231013P00135000 | 2023-09-26 1:54PM EDT | 2023-10-13 | 7.20 | 5.20 | 7.80 | +1.73 | +31.63% | 39 | 338 | 32.91% |
| GOOGL231020P00135000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 7.40 | 7.15 | 7.45 | +1.83 | +32.85% | 2,753 | 24,685 | 24.32% |
| GOOGL231027P00135000 | 2023-09-26 2:59PM EDT | 2023-10-27 | 8.55 | 7.55 | 8.50 | +1.82 | +27.04% | 15 | 270 | 29.92% |
| GOOGL231103P00135000 | 2023-09-26 1:06PM EDT | 2023-11-03 | 8.90 | 7.85 | 8.75 | +1.60 | +21.92% | 4 | 1 | 28.74% |
| GOOGL231117P00135000 | 2023-09-26 3:37PM EDT | 2023-11-17 | 9.38 | 9.10 | 9.25 | +1.88 | +25.07% | 179 | 7,202 | 27.43% |
| GOOGL231215P00135000 | 2023-09-26 3:52PM EDT | 2023-12-15 | 9.95 | 9.90 | 10.10 | +1.42 | +16.65% | 35 | 2,912 | 25.92% |
| GOOGL240119P00135000 | 2023-09-26 10:30AM EDT | 2024-01-19 | 10.90 | 10.75 | 10.90 | +1.40 | +14.74% | 26 | 5,323 | 24.54% |
| GOOGL240216P00135000 | 2023-09-26 3:39PM EDT | 2024-02-16 | 12.00 | 11.70 | 11.90 | +1.55 | +14.83% | 82 | 1,638 | 25.23% |
| GOOGL240315P00135000 | 2023-09-26 3:16PM EDT | 2024-03-15 | 12.55 | 12.25 | 13.25 | +1.50 | +13.57% | 42 | 1,333 | 27.00% |
| GOOGL240419P00135000 | 2023-09-26 3:25PM EDT | 2024-04-19 | 13.30 | 12.10 | 14.45 | +1.25 | +10.37% | 35 | 166 | 27.75% |
| GOOGL240621P00135000 | 2023-09-26 11:36AM EDT | 2024-06-21 | 14.70 | 12.15 | 14.55 | +1.55 | +11.79% | 47 | 1,421 | 24.51% |
| GOOGL240920P00135000 | 2023-09-26 12:14PM EDT | 2024-09-20 | 16.00 | 13.50 | 17.75 | +3.52 | +28.21% | 13 | 196 | 27.50% |
| GOOGL241220P00135000 | 2023-09-22 2:12PM EDT | 2024-12-20 | 16.20 | 14.50 | 19.20 | 0.00 | - | 3 | 28 | 27.12% |
| GOOGL250117P00135000 | 2023-09-25 10:55AM EDT | 2025-01-17 | 17.76 | 15.00 | 19.95 | +1.06 | +6.35% | 2 | 675 | 27.59% |
| GOOGL250620P00135000 | 2023-09-21 10:48AM EDT | 2025-06-20 | 18.44 | 17.10 | 22.00 | 0.00 | - | 7 | 378 | 27.04% |
| GOOGL251219P00135000 | 2023-09-25 3:30PM EDT | 2025-12-19 | 19.95 | 20.35 | 21.95 | 0.00 | - | 2 | 367 | 23.77% |
| GOOGL260116P00135000 | 2023-09-22 2:47PM EDT | 2026-01-16 | 20.72 | 20.45 | 23.05 | 0.00 | - | 5 | 13 | 24.79% |
© 2023 Yahoo. Todos los derechos reservados.
