U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
128.57-2.54 (-1.94%)
Al cierre: 04:00PM EDT
129.10 +0.54 (+0.42%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:135.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230929C001350002023-09-26 3:58PM EDT2023-09-290.050.050.06-0.19-79.17%1,137030.86%
GOOGL231006C001350002023-09-26 3:59PM EDT2023-10-060.450.430.46-0.45-50.00%6601,15328.03%
GOOGL231013C001350002023-09-26 3:39PM EDT2023-10-130.920.890.93-0.58-38.67%13154227.83%
GOOGL231020C001350002023-09-26 3:59PM EDT2023-10-201.441.301.45-0.66-31.43%2,92434,61528.49%
GOOGL231027C001350002023-09-26 3:57PM EDT2023-10-272.582.452.61-0.77-22.99%94035434.01%
GOOGL231103C001350002023-09-26 3:08PM EDT2023-11-032.931.083.10-0.72-19.73%352533.94%
GOOGL231117C001350002023-09-26 3:57PM EDT2023-11-173.733.703.80-0.87-18.91%2,34413,91332.87%
GOOGL231215C001350002023-09-26 3:59PM EDT2023-12-155.005.005.05-0.88-14.97%34510,33231.93%
GOOGL240119C001350002023-09-26 3:58PM EDT2024-01-196.456.406.50-0.85-11.64%16220,09331.79%
GOOGL240216C001350002023-09-26 3:40PM EDT2024-02-167.958.008.15-1.15-12.64%2262,54433.70%
GOOGL240315C001350002023-09-26 3:01PM EDT2024-03-158.959.059.20-1.05-10.50%3934,79633.83%
GOOGL240419C001350002023-09-26 3:17PM EDT2024-04-1910.1510.3510.50-0.75-6.88%449434.20%
GOOGL240621C001350002023-09-26 2:46PM EDT2024-06-2112.8312.8013.00-0.90-6.55%263,10235.61%
GOOGL240920C001350002023-09-26 3:07PM EDT2024-09-2015.5515.4516.50-1.35-7.99%1172,28737.66%
GOOGL241220C001350002023-09-26 3:56PM EDT2024-12-2018.7716.5520.40-0.63-3.25%12040.51%
GOOGL250117C001350002023-09-26 2:51PM EDT2025-01-1719.2019.0020.40-1.40-6.80%169,64039.31%
GOOGL250620C001350002023-09-26 2:48PM EDT2025-06-2023.2021.5025.45-1.80-7.20%434841.75%
GOOGL251219C001350002023-09-26 2:18PM EDT2025-12-1927.7025.8528.60-0.55-1.95%345840.99%
GOOGL260116C001350002023-09-26 3:50PM EDT2026-01-1627.8027.0029.05-1.70-5.76%345440.90%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230929P001350002023-09-26 3:27PM EDT2023-09-296.806.356.85+2.72+66.67%2221,95549.51%
GOOGL231006P001350002023-09-26 3:40PM EDT2023-10-066.905.858.80+2.15+45.26%10651456.67%
GOOGL231013P001350002023-09-26 1:54PM EDT2023-10-137.205.207.80+1.73+31.63%3933832.91%
GOOGL231020P001350002023-09-26 3:58PM EDT2023-10-207.407.157.45+1.83+32.85%2,75324,68524.32%
GOOGL231027P001350002023-09-26 2:59PM EDT2023-10-278.557.558.50+1.82+27.04%1527029.92%
GOOGL231103P001350002023-09-26 1:06PM EDT2023-11-038.907.858.75+1.60+21.92%4128.74%
GOOGL231117P001350002023-09-26 3:37PM EDT2023-11-179.389.109.25+1.88+25.07%1797,20227.43%
GOOGL231215P001350002023-09-26 3:52PM EDT2023-12-159.959.9010.10+1.42+16.65%352,91225.92%
GOOGL240119P001350002023-09-26 10:30AM EDT2024-01-1910.9010.7510.90+1.40+14.74%265,32324.54%
GOOGL240216P001350002023-09-26 3:39PM EDT2024-02-1612.0011.7011.90+1.55+14.83%821,63825.23%
GOOGL240315P001350002023-09-26 3:16PM EDT2024-03-1512.5512.2513.25+1.50+13.57%421,33327.00%
GOOGL240419P001350002023-09-26 3:25PM EDT2024-04-1913.3012.1014.45+1.25+10.37%3516627.75%
GOOGL240621P001350002023-09-26 11:36AM EDT2024-06-2114.7012.1514.55+1.55+11.79%471,42124.51%
GOOGL240920P001350002023-09-26 12:14PM EDT2024-09-2016.0013.5017.75+3.52+28.21%1319627.50%
GOOGL241220P001350002023-09-22 2:12PM EDT2024-12-2016.2014.5019.200.00-32827.12%
GOOGL250117P001350002023-09-25 10:55AM EDT2025-01-1717.7615.0019.95+1.06+6.35%267527.59%
GOOGL250620P001350002023-09-21 10:48AM EDT2025-06-2018.4417.1022.000.00-737827.04%
GOOGL251219P001350002023-09-25 3:30PM EDT2025-12-1919.9520.3521.950.00-236723.77%
GOOGL260116P001350002023-09-22 2:47PM EDT2026-01-1620.7220.4523.050.00-51324.79%