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:145.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929C00145000 | 2023-09-28 3:00PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,735 | 49.22% |
| GOOGL231006C00145000 | 2023-09-28 3:17PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 304 | 26.76% |
| GOOGL231013C00145000 | 2023-09-28 9:40AM EDT | 2023-10-13 | 0.05 | 0.07 | 0.08 | -0.01 | -16.67% | 4 | 518 | 23.34% |
| GOOGL231020C00145000 | 2023-09-28 3:49PM EDT | 2023-10-20 | 0.23 | 0.22 | 0.30 | +0.04 | +21.05% | 486 | 15,575 | 25.44% |
| GOOGL231027C00145000 | 2023-09-28 3:38PM EDT | 2023-10-27 | 0.86 | 0.84 | 1.00 | +0.13 | +17.81% | 44 | 608 | 31.35% |
| GOOGL231103C00145000 | 2023-09-28 3:59PM EDT | 2023-11-03 | 1.17 | 1.16 | 1.21 | +0.31 | +36.05% | 35 | 56 | 30.18% |
| GOOGL231117C00145000 | 2023-09-28 3:59PM EDT | 2023-11-17 | 1.70 | 1.69 | 1.72 | +0.24 | +16.44% | 1,825 | 9,590 | 29.37% |
| GOOGL231215C00145000 | 2023-09-28 3:59PM EDT | 2023-12-15 | 2.76 | 2.74 | 2.78 | +0.45 | +19.48% | 311 | 4,683 | 29.08% |
| GOOGL240119C00145000 | 2023-09-28 3:48PM EDT | 2024-01-19 | 3.95 | 3.95 | 4.10 | +0.39 | +10.96% | 105 | 16,682 | 29.38% |
| GOOGL240216C00145000 | 2023-09-28 3:33PM EDT | 2024-02-16 | 5.65 | 5.50 | 5.65 | +0.80 | +16.49% | 93 | 1,315 | 31.46% |
| GOOGL240315C00145000 | 2023-09-28 12:48PM EDT | 2024-03-15 | 6.55 | 6.55 | 6.65 | +0.55 | +9.17% | 28 | 2,848 | 31.70% |
| GOOGL240419C00145000 | 2023-09-28 2:47PM EDT | 2024-04-19 | 7.85 | 7.85 | 7.95 | +1.10 | +16.30% | 29 | 143 | 32.29% |
| GOOGL240621C00145000 | 2023-09-28 3:03PM EDT | 2024-06-21 | 10.47 | 10.35 | 10.50 | +0.82 | +8.50% | 64 | 6,346 | 34.00% |
| GOOGL240920C00145000 | 2023-09-28 10:33AM EDT | 2024-09-20 | 13.20 | 13.30 | 13.50 | +0.82 | +6.62% | 30 | 1,573 | 35.16% |
| GOOGL241220C00145000 | 2023-09-25 10:15AM EDT | 2024-12-20 | 15.10 | 14.25 | 16.60 | 0.00 | - | 7 | 246 | 36.70% |
| GOOGL250117C00145000 | 2023-09-28 10:47AM EDT | 2025-01-17 | 16.70 | 17.05 | 17.30 | +0.60 | +3.73% | 6 | 1,575 | 36.77% |
| GOOGL250620C00145000 | 2023-09-28 11:47AM EDT | 2025-06-20 | 21.00 | 21.10 | 21.90 | -4.10 | -16.33% | 4 | 195 | 38.60% |
| GOOGL251219C00145000 | 2023-09-28 1:00PM EDT | 2025-12-19 | 26.05 | 25.00 | 28.00 | +1.65 | +6.76% | 10 | 403 | 41.81% |
| GOOGL260116C00145000 | 2023-09-28 11:39AM EDT | 2026-01-16 | 25.50 | 25.10 | 28.50 | +2.20 | +9.44% | 9 | 56 | 41.74% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929P00145000 | 2023-09-27 2:47PM EDT | 2023-09-29 | 14.70 | 12.40 | 13.05 | 0.00 | - | 131 | 0 | 57.81% |
| GOOGL231006P00145000 | 2023-09-28 11:15AM EDT | 2023-10-06 | 13.87 | 11.10 | 14.70 | -1.19 | -7.90% | 1 | 0 | 74.59% |
| GOOGL231013P00145000 | 2023-09-20 3:12PM EDT | 2023-10-13 | 10.30 | 11.60 | 13.25 | 0.00 | - | 6 | 0 | 35.89% |
| GOOGL231020P00145000 | 2023-09-26 3:09PM EDT | 2023-10-20 | 16.50 | 11.95 | 13.55 | 0.00 | - | 470 | 1 | 34.08% |
| GOOGL231027P00145000 | 2023-09-28 12:56PM EDT | 2023-10-27 | 12.60 | 12.85 | 14.90 | -1.70 | -11.89% | 14 | 12 | 42.55% |
| GOOGL231103P00145000 | 2023-09-22 9:57AM EDT | 2023-11-03 | 14.48 | 12.35 | 13.90 | 0.00 | - | - | 14 | 30.19% |
| GOOGL231117P00145000 | 2023-09-28 1:22PM EDT | 2023-11-17 | 13.05 | 13.20 | 14.30 | -2.36 | -15.31% | 7 | 894 | 28.63% |
| GOOGL231215P00145000 | 2023-09-27 12:03PM EDT | 2023-12-15 | 16.55 | 13.30 | 14.40 | 0.00 | - | 2 | 300 | 23.56% |
| GOOGL240119P00145000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 17.80 | 14.10 | 15.00 | 0.00 | - | 7 | 205 | 22.27% |
| GOOGL240216P00145000 | 2023-09-28 2:31PM EDT | 2024-02-16 | 15.55 | 15.50 | 16.15 | -1.40 | -8.26% | 83 | 233 | 24.13% |
| GOOGL240315P00145000 | 2023-09-26 11:08AM EDT | 2024-03-15 | 17.59 | 15.85 | 16.95 | -1.91 | -9.79% | 1 | 380 | 24.57% |
| GOOGL240419P00145000 | 2023-09-15 3:06PM EDT | 2024-04-19 | 13.85 | 16.45 | 17.75 | 0.00 | - | - | 123 | 24.60% |
| GOOGL240621P00145000 | 2023-09-20 2:21PM EDT | 2024-06-21 | 15.98 | 17.10 | 18.35 | 0.00 | - | 75 | 416 | 22.95% |
| GOOGL240920P00145000 | 2023-09-28 3:12PM EDT | 2024-09-20 | 19.30 | 17.90 | 19.60 | -0.67 | -3.36% | 57 | 604 | 22.36% |
| GOOGL241220P00145000 | 2023-09-14 11:58AM EDT | 2024-12-20 | 18.10 | 18.50 | 21.00 | 0.00 | - | 2 | 206 | 22.45% |
| GOOGL250117P00145000 | 2023-09-21 10:02AM EDT | 2025-01-17 | 21.80 | 18.50 | 21.30 | 0.00 | - | 1 | 138 | 22.30% |
| GOOGL250620P00145000 | 2023-09-15 11:48AM EDT | 2025-06-20 | 20.35 | 22.45 | 23.30 | 0.00 | - | 9 | 13 | 22.33% |
| GOOGL251219P00145000 | 2023-09-27 1:14PM EDT | 2025-12-19 | 25.60 | 24.05 | 26.15 | 0.00 | - | 10 | 2,363 | 23.33% |
| GOOGL260116P00145000 | 2023-09-19 11:13AM EDT | 2026-01-16 | 22.35 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 24.63% |
© 2023 Yahoo. Todos los derechos reservados.
