U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
143.96-0.13 (-0.09%)
Al cierre: 04:00PM EST
143.90 -0.06 (-0.04%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240301C001450002024-02-23 3:59PM EST2024-03-011.201.151.17-0.40-25.00%11,0016,96922.17%
GOOGL240308C001450002024-02-23 3:58PM EST2024-03-082.031.982.04-0.32-13.62%5171,30323.22%
GOOGL240315C001450002024-02-23 3:59PM EST2024-03-152.722.622.67-0.27-9.03%3,40822,03723.44%
GOOGL240322C001450002024-02-23 3:54PM EST2024-03-223.253.203.40-0.33-9.22%41150224.87%
GOOGL240328C001450002024-02-23 3:59PM EST2024-03-283.753.653.80-0.35-8.54%25787424.82%
GOOGL240405C001450002024-02-23 3:53PM EST2024-04-054.103.955.20-0.40-8.89%71029.54%
GOOGL240419C001450002024-02-23 3:59PM EST2024-04-195.155.105.20-0.25-4.63%2,36916,46325.50%
GOOGL240517C001450002024-02-23 3:50PM EST2024-05-177.637.507.65-0.22-2.80%2938,26129.71%
GOOGL240621C001450002024-02-23 3:32PM EST2024-06-218.959.009.10-0.35-3.76%618,25229.35%
GOOGL240719C001450002024-02-23 3:54PM EST2024-07-1910.2010.1010.20-0.25-2.39%1141,46129.42%
GOOGL240816C001450002024-02-23 2:26PM EST2024-08-1611.5511.7011.85-0.50-4.15%468931.12%
GOOGL240920C001450002024-02-23 3:36PM EST2024-09-2013.0713.0013.15-0.27-2.02%143,20831.39%
GOOGL241018C001450002024-02-23 12:45PM EST2024-10-1814.0513.7015.20-0.53-3.64%20633.93%
GOOGL241115C001450002024-02-23 9:40AM EST2024-11-1515.6015.2015.65+1.10+7.59%651433.01%
GOOGL241220C001450002024-02-23 12:30PM EST2024-12-2016.6215.6516.95-0.28-1.66%222,57233.54%
GOOGL250117C001450002024-02-23 3:52PM EST2025-01-1717.7017.4017.80-0.20-1.12%4974,02333.65%
GOOGL250620C001450002024-02-23 2:21PM EST2025-06-2022.9522.1023.00+0.40+1.77%96,04335.74%
GOOGL250919C001450002024-02-23 10:43AM EST2025-09-1925.1024.6525.90-0.40-1.57%12436.89%
GOOGL251219C001450002024-02-23 2:22PM EST2025-12-1927.1527.0528.85+1.35+5.23%132038.18%
GOOGL260116C001450002024-02-23 3:42PM EST2026-01-1628.3027.5029.60-0.10-0.35%5585,44538.38%
GOOGL260618C001450002024-02-20 3:59PM EST2026-06-1831.6529.5033.95+2.15+7.29%25539.89%
GOOGL261218C001450002024-02-23 2:30PM EST2026-12-1835.5035.0036.20+0.58+1.66%1550438.61%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240301P001450002024-02-23 3:55PM EST2024-03-012.022.032.08-0.37-15.48%7772,03920.34%
GOOGL240308P001450002024-02-23 3:42PM EST2024-03-082.762.712.77-0.20-6.76%671,62920.34%
GOOGL240315P001450002024-02-23 3:57PM EST2024-03-153.153.203.30-0.27-7.89%54415,22520.37%
GOOGL240322P001450002024-02-23 2:03PM EST2024-03-223.813.653.75-0.39-9.29%29829420.44%
GOOGL240328P001450002024-02-23 1:40PM EST2024-03-284.043.904.05-0.21-4.94%311320.23%
GOOGL240405P001450002024-02-23 12:38PM EST2024-04-054.394.105.30-0.28-6.00%1224.66%
GOOGL240419P001450002024-02-23 3:56PM EST2024-04-194.954.905.05-0.20-3.88%34911,69520.17%
GOOGL240517P001450002024-02-23 3:42PM EST2024-05-176.856.756.850.00-1605,79123.00%
GOOGL240621P001450002024-02-23 3:25PM EST2024-06-217.807.607.75-0.10-1.27%543,30922.05%
GOOGL240719P001450002024-02-23 11:50AM EST2024-07-198.508.208.350.00-42,13421.47%
GOOGL240816P001450002024-02-23 11:45AM EST2024-08-169.509.209.40+0.15+1.60%2975722.32%
GOOGL240920P001450002024-02-23 1:02PM EST2024-09-2010.139.9010.10-0.07-0.69%101,32121.98%
GOOGL241018P001450002024-02-22 3:40PM EST2024-10-1810.6510.4510.600.00-501521.72%
GOOGL241220P001450002024-02-23 10:21AM EST2024-12-2012.0911.9512.20-0.29-2.34%41,35722.39%
GOOGL250117P001450002024-02-23 3:10PM EST2025-01-1712.6512.4012.65-0.10-0.78%102,81522.24%
GOOGL250620P001450002024-02-23 10:35AM EST2025-06-2015.0814.4015.65-0.17-1.11%146822.92%
GOOGL250919P001450002024-02-13 3:04PM EST2025-09-1916.3015.8016.850.00--222.70%
GOOGL251219P001450002024-02-16 2:28PM EST2025-12-1918.6716.9517.950.00-3582,62922.52%
GOOGL260116P001450002024-02-21 12:50PM EST2026-01-1618.7517.1019.100.00-290423.53%
GOOGL260618P001450002024-02-23 2:45PM EST2026-06-1819.7618.6520.15+0.45+2.33%71422.51%
GOOGL261218P001450002024-02-22 2:15PM EST2026-12-1821.3019.0523.250.00-25723.67%