U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.86-1.45 (-1.10%)
Al cierre: 04:00PM EDT
130.84 -0.02 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:140.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231006C001400002023-09-29 3:58PM EDT2023-10-060.030.020.04-0.07-70.00%1,5371,76724.41%
GOOGL231013C001400002023-09-29 3:57PM EDT2023-10-130.190.180.20-0.19-50.00%19053323.58%
GOOGL231020C001400002023-09-29 3:59PM EDT2023-10-200.510.500.55-0.29-36.25%97823,14625.29%
GOOGL231027C001400002023-09-29 3:58PM EDT2023-10-271.441.381.48-0.45-23.81%1,3563,41831.45%
GOOGL231103C001400002023-09-29 3:56PM EDT2023-11-031.791.111.89-0.51-22.17%305931.35%
GOOGL231110C001400002023-09-29 3:56PM EDT2023-11-102.082.622.78-0.79-27.53%5-34.56%
GOOGL231117C001400002023-09-29 3:59PM EDT2023-11-172.462.432.70-0.54-18.00%3,97316,44731.51%
GOOGL231215C001400002023-09-29 3:42PM EDT2023-12-153.703.653.75-0.75-16.85%4848,47930.03%
GOOGL240119C001400002023-09-29 3:56PM EDT2024-01-195.005.055.20-0.85-14.53%14118,99530.26%
GOOGL240216C001400002023-09-29 2:34PM EDT2024-02-166.606.656.80-0.70-9.59%1471,64432.21%
GOOGL240315C001400002023-09-29 2:32PM EDT2024-03-157.657.757.90-0.90-10.53%2942,75832.58%
GOOGL240419C001400002023-09-29 11:37AM EDT2024-04-199.548.409.20-0.36-3.64%3636333.03%
GOOGL240621C001400002023-09-29 2:44PM EDT2024-06-2111.7510.7011.85-1.00-7.84%2047,67534.84%
GOOGL240920C001400002023-09-29 1:09PM EDT2024-09-2014.9012.2514.85-0.60-3.87%43,52035.89%
GOOGL241220C001400002023-09-26 3:25PM EDT2024-12-2016.3016.6017.950.00-11,00637.39%
GOOGL250117C001400002023-09-29 3:43PM EDT2025-01-1718.5618.3018.80-1.19-6.03%13,19337.71%
GOOGL250620C001400002023-09-28 2:02PM EDT2025-06-2023.3020.0023.300.00-368439.36%
GOOGL251219C001400002023-09-26 11:24AM EDT2025-12-1924.8024.5029.000.00-755342.09%
GOOGL260116C001400002023-09-29 1:20PM EDT2026-01-1627.9525.0029.95+2.25+8.75%719442.61%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231006P001400002023-09-29 1:16PM EDT2023-10-068.308.209.70+0.34+4.27%89144.09%
GOOGL231013P001400002023-09-29 3:40PM EDT2023-10-139.156.709.75-0.14-1.51%310432.03%
GOOGL231020P001400002023-09-29 3:39PM EDT2023-10-209.358.7011.15+1.10+13.33%203,91741.65%
GOOGL231027P001400002023-09-29 10:17AM EDT2023-10-277.907.7511.80-2.20-21.78%12841.38%
GOOGL231103P001400002023-09-25 3:16PM EDT2023-11-0310.569.4011.050.00-1615631.51%
GOOGL231117P001400002023-09-29 2:56PM EDT2023-11-1710.9010.2011.55+0.90+9.00%1113,74229.76%
GOOGL231215P001400002023-09-29 3:34PM EDT2023-12-1511.4511.0511.70+0.95+9.05%15599124.48%
GOOGL240119P001400002023-09-29 1:56PM EDT2024-01-1912.2311.4013.00-1.03-7.77%101,58125.33%
GOOGL240216P001400002023-09-29 3:39PM EDT2024-02-1613.3513.1513.40+0.90+7.23%1411,43823.99%
GOOGL240315P001400002023-09-26 10:45AM EDT2024-03-1512.4013.1014.10-3.06-19.79%569724.01%
GOOGL240419P001400002023-09-28 1:31PM EDT2024-04-1913.6013.6514.750.00-6951323.60%
GOOGL240621P001400002023-09-29 9:49AM EDT2024-06-2114.4014.9016.00-2.85-16.52%414,10723.53%
GOOGL240920P001400002023-09-27 12:09PM EDT2024-09-2018.4015.7017.450.00-1017223.18%
GOOGL241220P001400002023-09-28 3:13PM EDT2024-12-2018.0016.5018.900.00-3534423.24%
GOOGL250117P001400002023-09-29 10:18AM EDT2025-01-1717.6517.6019.20-1.71-8.83%501,32123.05%
GOOGL250620P001400002023-09-25 10:04AM EDT2025-06-2021.0718.5522.350.00-14424.65%
GOOGL251219P001400002023-09-20 3:55PM EDT2025-12-1920.6921.2025.400.00-751125.64%
GOOGL260116P001400002023-09-29 1:01PM EDT2026-01-1622.5521.3025.50-0.48-2.08%11925.33%