U.S. markets closed
F S&P 500
4,056.25 -1.25 (-0.03%) F Dow Jones
32,893.00 -10.00 (-0.03%) F Nasdaq
12,950.25 -14.75 (-0.11%) E-mini Russell 2000 Index Futur
1,781.90 -2.40 (-0.13%) Petróleo
72.72 -0.25 (-0.34%) Oro
1,959.50 -7.40 (-0.38%)
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
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00140000 | 2023-03-22 11:58AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 293 | 156.25% |
| GOOGL230406C00140000 | 2023-03-22 9:51AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 56 | 80.47% |
| GOOGL230414C00140000 | 2023-03-21 2:08PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 58.59% |
| GOOGL230421C00140000 | 2023-03-28 9:52AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 7,454 | 51.17% |
| GOOGL230428C00140000 | 2023-03-29 9:35AM EDT | 2023-04-28 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 1 | 144 | 50.78% |
| GOOGL230519C00140000 | 2023-03-29 11:10AM EDT | 2023-05-19 | 0.08 | 0.07 | 1.40 | -0.02 | -20.00% | 2 | 1,469 | 57.32% |
| GOOGL230616C00140000 | 2023-03-29 3:01PM EDT | 2023-06-16 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 15 | 6,272 | 35.25% |
| GOOGL230721C00140000 | 2023-03-29 2:51PM EDT | 2023-07-21 | 0.30 | 0.29 | 0.72 | -0.04 | -11.76% | 21 | 709 | 38.16% |
| GOOGL230818C00140000 | 2023-03-29 11:05AM EDT | 2023-08-18 | 0.55 | 0.53 | 0.75 | -0.05 | -8.33% | 33 | 126 | 34.50% |
| GOOGL230915C00140000 | 2023-03-29 1:46PM EDT | 2023-09-15 | 0.72 | 0.72 | 0.80 | -0.04 | -5.26% | 7 | 1,902 | 32.01% |
| GOOGL231020C00140000 | 2023-03-29 12:52PM EDT | 2023-10-20 | 1.05 | 1.05 | 2.38 | -0.03 | -2.78% | 1 | 347 | 39.13% |
| GOOGL231117C00140000 | 2023-03-28 3:50PM EDT | 2023-11-17 | 1.52 | 1.42 | 1.62 | 0.00 | - | 24 | 171 | 32.73% |
| GOOGL240119C00140000 | 2023-03-29 3:55PM EDT | 2024-01-19 | 2.04 | 1.83 | 2.26 | -0.07 | -3.32% | 570 | 12,716 | 32.04% |
| GOOGL240315C00140000 | 2023-03-29 3:33PM EDT | 2024-03-15 | 2.80 | 2.41 | 3.05 | +0.01 | +0.36% | 290 | 139 | 32.40% |
| GOOGL240621C00140000 | 2023-03-29 2:59PM EDT | 2024-06-21 | 4.15 | 2.17 | 4.65 | 0.00 | - | 302 | 5,354 | 33.43% |
| GOOGL240920C00140000 | 2023-03-29 10:10AM EDT | 2024-09-20 | 5.70 | 4.05 | 6.45 | -2.45 | -30.06% | 2 | 1,198 | 34.90% |
| GOOGL241220C00140000 | 2023-03-29 10:01AM EDT | 2024-12-20 | 7.06 | 5.90 | 7.50 | +0.01 | +0.14% | 10 | 516 | 34.54% |
| GOOGL250117C00140000 | 2023-03-29 3:48PM EDT | 2025-01-17 | 7.20 | 6.95 | 9.25 | -0.30 | -4.00% | 7 | 1,697 | 37.34% |
| GOOGL250620C00140000 | 2023-03-22 2:00PM EDT | 2025-06-20 | 12.00 | 8.10 | 11.20 | 0.00 | - | 6 | 738 | 37.05% |
| GOOGL251219C00140000 | 2023-03-27 3:37PM EDT | 2025-12-19 | 13.35 | 11.35 | 13.70 | 0.00 | - | 4 | 99 | 37.36% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00140000 | 2023-02-08 4:44PM EDT | 2023-04-21 | 40.30 | 47.65 | 50.10 | 0.00 | - | 107 | 0 | 210.75% |
| GOOGL230519P00140000 | 2023-02-16 12:35PM EDT | 2023-05-19 | 43.15 | 37.55 | 39.05 | 0.00 | - | - | 0 | 51.47% |
| GOOGL230616P00140000 | 2023-03-09 4:19PM EDT | 2023-06-16 | 46.70 | 38.20 | 39.20 | 0.00 | - | 20 | 15 | 43.95% |
| GOOGL230721P00140000 | 2023-02-24 10:35AM EDT | 2023-07-21 | 49.85 | 33.55 | 35.70 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230915P00140000 | 2023-02-02 4:52PM EDT | 2023-09-15 | 33.30 | 45.90 | 46.85 | 0.00 | - | 40 | 0 | 67.71% |
| GOOGL240119P00140000 | 2023-03-24 2:01PM EDT | 2024-01-19 | 35.30 | 37.50 | 39.10 | 0.00 | - | 6 | 6 | 21.91% |
| GOOGL240621P00140000 | 2023-03-29 11:25AM EDT | 2024-06-21 | 38.75 | 37.70 | 39.30 | -0.70 | -1.77% | 2 | 1 | 19.13% |
| GOOGL240920P00140000 | 2023-03-27 11:50AM EDT | 2024-09-20 | 37.95 | 38.45 | 39.75 | 0.00 | - | 4 | 2 | 19.64% |
| GOOGL250117P00140000 | 2023-03-23 3:17PM EDT | 2025-01-17 | 36.82 | 38.40 | 40.50 | 0.00 | - | 1 | 7 | 20.40% |
| GOOGL250620P00140000 | 2023-03-02 11:12AM EDT | 2025-06-20 | 50.00 | 38.60 | 41.50 | 0.00 | - | 1 | 22 | 20.99% |
| GOOGL251219P00140000 | 2023-03-21 12:19PM EDT | 2025-12-19 | 39.60 | 39.05 | 42.85 | 0.00 | - | 2 | 9 | 21.75% |
© 2023 Yahoo. Todos los derechos reservados.
