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:140.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00140000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1,537 | 1,767 | 24.41% |
| GOOGL231013C00140000 | 2023-09-29 3:57PM EDT | 2023-10-13 | 0.19 | 0.18 | 0.20 | -0.19 | -50.00% | 190 | 533 | 23.58% |
| GOOGL231020C00140000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 0.51 | 0.50 | 0.55 | -0.29 | -36.25% | 978 | 23,146 | 25.29% |
| GOOGL231027C00140000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 1.44 | 1.38 | 1.48 | -0.45 | -23.81% | 1,356 | 3,418 | 31.45% |
| GOOGL231103C00140000 | 2023-09-29 3:56PM EDT | 2023-11-03 | 1.79 | 1.11 | 1.89 | -0.51 | -22.17% | 30 | 59 | 31.35% |
| GOOGL231110C00140000 | 2023-09-29 3:56PM EDT | 2023-11-10 | 2.08 | 2.62 | 2.78 | -0.79 | -27.53% | 5 | - | 34.56% |
| GOOGL231117C00140000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 2.46 | 2.43 | 2.70 | -0.54 | -18.00% | 3,973 | 16,447 | 31.51% |
| GOOGL231215C00140000 | 2023-09-29 3:42PM EDT | 2023-12-15 | 3.70 | 3.65 | 3.75 | -0.75 | -16.85% | 484 | 8,479 | 30.03% |
| GOOGL240119C00140000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 5.00 | 5.05 | 5.20 | -0.85 | -14.53% | 141 | 18,995 | 30.26% |
| GOOGL240216C00140000 | 2023-09-29 2:34PM EDT | 2024-02-16 | 6.60 | 6.65 | 6.80 | -0.70 | -9.59% | 147 | 1,644 | 32.21% |
| GOOGL240315C00140000 | 2023-09-29 2:32PM EDT | 2024-03-15 | 7.65 | 7.75 | 7.90 | -0.90 | -10.53% | 294 | 2,758 | 32.58% |
| GOOGL240419C00140000 | 2023-09-29 11:37AM EDT | 2024-04-19 | 9.54 | 8.40 | 9.20 | -0.36 | -3.64% | 36 | 363 | 33.03% |
| GOOGL240621C00140000 | 2023-09-29 2:44PM EDT | 2024-06-21 | 11.75 | 10.70 | 11.85 | -1.00 | -7.84% | 204 | 7,675 | 34.84% |
| GOOGL240920C00140000 | 2023-09-29 1:09PM EDT | 2024-09-20 | 14.90 | 12.25 | 14.85 | -0.60 | -3.87% | 4 | 3,520 | 35.89% |
| GOOGL241220C00140000 | 2023-09-26 3:25PM EDT | 2024-12-20 | 16.30 | 16.60 | 17.95 | 0.00 | - | 1 | 1,006 | 37.39% |
| GOOGL250117C00140000 | 2023-09-29 3:43PM EDT | 2025-01-17 | 18.56 | 18.30 | 18.80 | -1.19 | -6.03% | 1 | 3,193 | 37.71% |
| GOOGL250620C00140000 | 2023-09-28 2:02PM EDT | 2025-06-20 | 23.30 | 20.00 | 23.30 | 0.00 | - | 3 | 684 | 39.36% |
| GOOGL251219C00140000 | 2023-09-26 11:24AM EDT | 2025-12-19 | 24.80 | 24.50 | 29.00 | 0.00 | - | 7 | 553 | 42.09% |
| GOOGL260116C00140000 | 2023-09-29 1:20PM EDT | 2026-01-16 | 27.95 | 25.00 | 29.95 | +2.25 | +8.75% | 7 | 194 | 42.61% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00140000 | 2023-09-29 1:16PM EDT | 2023-10-06 | 8.30 | 8.20 | 9.70 | +0.34 | +4.27% | 8 | 91 | 44.09% |
| GOOGL231013P00140000 | 2023-09-29 3:40PM EDT | 2023-10-13 | 9.15 | 6.70 | 9.75 | -0.14 | -1.51% | 3 | 104 | 32.03% |
| GOOGL231020P00140000 | 2023-09-29 3:39PM EDT | 2023-10-20 | 9.35 | 8.70 | 11.15 | +1.10 | +13.33% | 20 | 3,917 | 41.65% |
| GOOGL231027P00140000 | 2023-09-29 10:17AM EDT | 2023-10-27 | 7.90 | 7.75 | 11.80 | -2.20 | -21.78% | 12 | 8 | 41.38% |
| GOOGL231103P00140000 | 2023-09-25 3:16PM EDT | 2023-11-03 | 10.56 | 9.40 | 11.05 | 0.00 | - | 16 | 156 | 31.51% |
| GOOGL231117P00140000 | 2023-09-29 2:56PM EDT | 2023-11-17 | 10.90 | 10.20 | 11.55 | +0.90 | +9.00% | 111 | 3,742 | 29.76% |
| GOOGL231215P00140000 | 2023-09-29 3:34PM EDT | 2023-12-15 | 11.45 | 11.05 | 11.70 | +0.95 | +9.05% | 155 | 991 | 24.48% |
| GOOGL240119P00140000 | 2023-09-29 1:56PM EDT | 2024-01-19 | 12.23 | 11.40 | 13.00 | -1.03 | -7.77% | 10 | 1,581 | 25.33% |
| GOOGL240216P00140000 | 2023-09-29 3:39PM EDT | 2024-02-16 | 13.35 | 13.15 | 13.40 | +0.90 | +7.23% | 141 | 1,438 | 23.99% |
| GOOGL240315P00140000 | 2023-09-26 10:45AM EDT | 2024-03-15 | 12.40 | 13.10 | 14.10 | -3.06 | -19.79% | 5 | 697 | 24.01% |
| GOOGL240419P00140000 | 2023-09-28 1:31PM EDT | 2024-04-19 | 13.60 | 13.65 | 14.75 | 0.00 | - | 69 | 513 | 23.60% |
| GOOGL240621P00140000 | 2023-09-29 9:49AM EDT | 2024-06-21 | 14.40 | 14.90 | 16.00 | -2.85 | -16.52% | 41 | 4,107 | 23.53% |
| GOOGL240920P00140000 | 2023-09-27 12:09PM EDT | 2024-09-20 | 18.40 | 15.70 | 17.45 | 0.00 | - | 10 | 172 | 23.18% |
| GOOGL241220P00140000 | 2023-09-28 3:13PM EDT | 2024-12-20 | 18.00 | 16.50 | 18.90 | 0.00 | - | 35 | 344 | 23.24% |
| GOOGL250117P00140000 | 2023-09-29 10:18AM EDT | 2025-01-17 | 17.65 | 17.60 | 19.20 | -1.71 | -8.83% | 50 | 1,321 | 23.05% |
| GOOGL250620P00140000 | 2023-09-25 10:04AM EDT | 2025-06-20 | 21.07 | 18.55 | 22.35 | 0.00 | - | 1 | 44 | 24.65% |
| GOOGL251219P00140000 | 2023-09-20 3:55PM EDT | 2025-12-19 | 20.69 | 21.20 | 25.40 | 0.00 | - | 7 | 511 | 25.64% |
| GOOGL260116P00140000 | 2023-09-29 1:01PM EDT | 2026-01-16 | 22.55 | 21.30 | 25.50 | -0.48 | -2.08% | 1 | 19 | 25.33% |
© 2023 Yahoo. Todos los derechos reservados.
