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:140.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00140000 | 2024-07-26 1:09PM EDT | 2024-08-02 | 27.80 | 26.10 | 29.45 | +0.30 | +1.09% | 5 | 39 | 93.12% |
| GOOGL240809C00140000 | 2024-07-24 11:39AM EDT | 2024-08-09 | 33.89 | 25.05 | 29.65 | 0.00 | - | 1 | 7 | 54.98% |
| GOOGL240816C00140000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 27.82 | 25.20 | 29.95 | -2.04 | -6.83% | 6,156 | 19,476 | 50.00% |
| GOOGL240823C00140000 | 2024-07-26 3:01PM EDT | 2024-08-23 | 27.30 | 25.70 | 30.20 | -1.45 | -5.04% | 33 | 6 | 72.51% |
| GOOGL240830C00140000 | 2024-07-25 2:12PM EDT | 2024-08-30 | 30.71 | 25.90 | 30.40 | 0.00 | - | 1 | 13 | 66.39% |
| GOOGL240920C00140000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 28.05 | 26.65 | 30.60 | -3.70 | -11.65% | 9 | 5,489 | 53.70% |
| GOOGL241018C00140000 | 2024-07-25 3:13PM EDT | 2024-10-18 | 29.80 | 28.60 | 31.90 | -1.97 | -6.20% | 5 | 689 | 49.93% |
| GOOGL241115C00140000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 31.10 | 30.10 | 31.75 | -2.37 | -7.08% | 2 | 521 | 42.65% |
| GOOGL241220C00140000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 32.10 | 31.70 | 32.95 | -3.30 | -9.32% | 6 | 1,731 | 41.24% |
| GOOGL250117C00140000 | 2024-07-26 3:45PM EDT | 2025-01-17 | 33.32 | 33.30 | 33.95 | -0.68 | -2.00% | 12 | 6,095 | 40.74% |
| GOOGL250321C00140000 | 2024-07-25 11:50AM EDT | 2025-03-21 | 39.63 | 33.30 | 36.10 | 0.00 | - | 1 | 224 | 40.17% |
| GOOGL250620C00140000 | 2024-07-26 1:56PM EDT | 2025-06-20 | 38.56 | 37.55 | 40.55 | -0.54 | -1.38% | 13 | 2,570 | 42.95% |
| GOOGL250919C00140000 | 2024-07-26 2:44PM EDT | 2025-09-19 | 41.00 | 39.60 | 42.45 | -7.00 | -14.58% | 3 | 30 | 41.25% |
| GOOGL251219C00140000 | 2024-07-25 3:26PM EDT | 2025-12-19 | 46.00 | 43.05 | 45.95 | 0.00 | - | 4 | 490 | 42.74% |
| GOOGL260116C00140000 | 2024-07-26 11:31AM EDT | 2026-01-16 | 43.78 | 42.35 | 46.45 | -2.77 | -5.95% | 1 | 3,895 | 42.35% |
| GOOGL260618C00140000 | 2024-07-24 1:54PM EDT | 2026-06-18 | 53.73 | 46.55 | 50.50 | 0.00 | - | 3 | 245 | 42.65% |
| GOOGL261218C00140000 | 2024-07-26 11:32AM EDT | 2026-12-18 | 53.90 | 49.50 | 54.50 | -0.15 | -0.28% | 3 | 691 | 42.55% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00140000 | 2024-07-26 3:07PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 101 | 304 | 50.39% |
| GOOGL240809P00140000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 537 | 11 | 44.14% |
| GOOGL240816P00140000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.18 | -0.07 | -30.43% | 6,394 | 24,047 | 39.65% |
| GOOGL240823P00140000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 0.24 | 0.20 | 0.25 | -0.07 | -22.58% | 21 | 75 | 36.43% |
| GOOGL240830P00140000 | 2024-07-26 2:25PM EDT | 2024-08-30 | 0.30 | 0.27 | 0.36 | -0.04 | -11.76% | 24 | 53 | 34.99% |
| GOOGL240920P00140000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 0.67 | 0.63 | 0.68 | +0.01 | +1.52% | 242 | 5,626 | 31.89% |
| GOOGL241018P00140000 | 2024-07-26 3:40PM EDT | 2024-10-18 | 1.13 | 1.11 | 1.19 | -0.12 | -9.60% | 164 | 3,325 | 30.15% |
| GOOGL241115P00140000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 2.21 | 2.10 | 2.22 | +0.03 | +1.38% | 12 | 962 | 31.74% |
| GOOGL241220P00140000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 2.72 | 2.68 | 2.81 | +0.41 | +17.75% | 168 | 5,815 | 30.13% |
| GOOGL250117P00140000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 3.20 | 3.05 | 3.30 | +0.20 | +6.67% | 283 | 9,089 | 29.36% |
| GOOGL250321P00140000 | 2024-07-26 12:00PM EDT | 2025-03-21 | 4.34 | 4.10 | 4.50 | +0.17 | +4.08% | 132 | 2,220 | 28.59% |
| GOOGL250620P00140000 | 2024-07-26 2:40PM EDT | 2025-06-20 | 5.81 | 4.85 | 6.00 | -0.09 | -1.53% | 611 | 5,075 | 27.69% |
| GOOGL250919P00140000 | 2024-07-26 11:14AM EDT | 2025-09-19 | 7.25 | 5.00 | 8.15 | +0.45 | +6.62% | 12 | 352 | 28.54% |
| GOOGL251219P00140000 | 2024-07-25 2:43PM EDT | 2025-12-19 | 7.87 | 6.60 | 8.80 | 0.00 | - | 6 | 447 | 26.94% |
| GOOGL260116P00140000 | 2024-07-26 3:53PM EDT | 2026-01-16 | 8.95 | 8.35 | 9.95 | -0.05 | -0.56% | 707 | 3,419 | 28.05% |
| GOOGL260618P00140000 | 2024-07-25 3:59PM EDT | 2026-06-18 | 11.00 | 8.95 | 11.65 | 0.00 | - | 2 | 212 | 27.08% |
| GOOGL261218P00140000 | 2024-07-25 3:47PM EDT | 2026-12-18 | 13.00 | 11.60 | 13.80 | 0.00 | - | 4 | 2,000 | 26.66% |
© 2024 Yahoo. Todos los derechos reservados.