U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
132.31+1.77 (+1.36%)
Al cierre: 04:00PM EDT
132.80 +0.49 (+0.37%)
Fuera de horario: 05:20PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230929C001450002023-09-28 3:00PM EDT2023-09-290.010.000.010.00-41,73549.22%
GOOGL231006C001450002023-09-28 3:17PM EDT2023-10-060.010.010.03-0.01-50.00%1830426.76%
GOOGL231013C001450002023-09-28 9:40AM EDT2023-10-130.050.070.08-0.01-16.67%451823.34%
GOOGL231020C001450002023-09-28 3:49PM EDT2023-10-200.230.220.30+0.04+21.05%48615,57525.44%
GOOGL231027C001450002023-09-28 3:38PM EDT2023-10-270.860.841.00+0.13+17.81%4460831.35%
GOOGL231103C001450002023-09-28 3:59PM EDT2023-11-031.171.161.21+0.31+36.05%355630.18%
GOOGL231117C001450002023-09-28 3:59PM EDT2023-11-171.701.691.72+0.24+16.44%1,8259,59029.37%
GOOGL231215C001450002023-09-28 3:59PM EDT2023-12-152.762.742.78+0.45+19.48%3114,68329.08%
GOOGL240119C001450002023-09-28 3:48PM EDT2024-01-193.953.954.10+0.39+10.96%10516,68229.38%
GOOGL240216C001450002023-09-28 3:33PM EDT2024-02-165.655.505.65+0.80+16.49%931,31531.46%
GOOGL240315C001450002023-09-28 12:48PM EDT2024-03-156.556.556.65+0.55+9.17%282,84831.70%
GOOGL240419C001450002023-09-28 2:47PM EDT2024-04-197.857.857.95+1.10+16.30%2914332.29%
GOOGL240621C001450002023-09-28 3:03PM EDT2024-06-2110.4710.3510.50+0.82+8.50%646,34634.00%
GOOGL240920C001450002023-09-28 10:33AM EDT2024-09-2013.2013.3013.50+0.82+6.62%301,57335.16%
GOOGL241220C001450002023-09-25 10:15AM EDT2024-12-2015.1014.2516.600.00-724636.70%
GOOGL250117C001450002023-09-28 10:47AM EDT2025-01-1716.7017.0517.30+0.60+3.73%61,57536.77%
GOOGL250620C001450002023-09-28 11:47AM EDT2025-06-2021.0021.1021.90-4.10-16.33%419538.60%
GOOGL251219C001450002023-09-28 1:00PM EDT2025-12-1926.0525.0028.00+1.65+6.76%1040341.81%
GOOGL260116C001450002023-09-28 11:39AM EDT2026-01-1625.5025.1028.50+2.20+9.44%95641.74%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230929P001450002023-09-27 2:47PM EDT2023-09-2914.7012.4013.050.00-131057.81%
GOOGL231006P001450002023-09-28 11:15AM EDT2023-10-0613.8711.1014.70-1.19-7.90%1074.59%
GOOGL231013P001450002023-09-20 3:12PM EDT2023-10-1310.3011.6013.250.00-6035.89%
GOOGL231020P001450002023-09-26 3:09PM EDT2023-10-2016.5011.9513.550.00-470134.08%
GOOGL231027P001450002023-09-28 12:56PM EDT2023-10-2712.6012.8514.90-1.70-11.89%141242.55%
GOOGL231103P001450002023-09-22 9:57AM EDT2023-11-0314.4812.3513.900.00--1430.19%
GOOGL231117P001450002023-09-28 1:22PM EDT2023-11-1713.0513.2014.30-2.36-15.31%789428.63%
GOOGL231215P001450002023-09-27 12:03PM EDT2023-12-1516.5513.3014.400.00-230023.56%
GOOGL240119P001450002023-09-26 3:59PM EDT2024-01-1917.8014.1015.000.00-720522.27%
GOOGL240216P001450002023-09-28 2:31PM EDT2024-02-1615.5515.5016.15-1.40-8.26%8323324.13%
GOOGL240315P001450002023-09-26 11:08AM EDT2024-03-1517.5915.8516.95-1.91-9.79%138024.57%
GOOGL240419P001450002023-09-15 3:06PM EDT2024-04-1913.8516.4517.750.00--12324.60%
GOOGL240621P001450002023-09-20 2:21PM EDT2024-06-2115.9817.1018.350.00-7541622.95%
GOOGL240920P001450002023-09-28 3:12PM EDT2024-09-2019.3017.9019.60-0.67-3.36%5760422.36%
GOOGL241220P001450002023-09-14 11:58AM EDT2024-12-2018.1018.5021.000.00-220622.45%
GOOGL250117P001450002023-09-21 10:02AM EDT2025-01-1721.8018.5021.300.00-113822.30%
GOOGL250620P001450002023-09-15 11:48AM EDT2025-06-2020.3522.4523.300.00-91322.33%
GOOGL251219P001450002023-09-27 1:14PM EDT2025-12-1925.6024.0526.150.00-102,36323.33%
GOOGL260116P001450002023-09-19 11:13AM EDT2026-01-1622.3523.0027.500.00-1224.63%