Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,507.95+27.41 (+1.85%)
A partir del 1:53p.m. EDT. Mercado abierto.
Golpe:1480.00
Llamadaspor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200814C01480000 | 2020-08-12 12:30PM EDT | 2020-08-14 | 30.32 | 30.00 | 33.30 | +14.82 | +95.61% | 55 | 197 | 28.63% |
| GOOGL200821C01480000 | 2020-08-12 1:38PM EDT | 2020-08-21 | 41.25 | 40.70 | 42.10 | +13.35 | +47.85% | 39 | 278 | 26.10% |
| GOOGL200828C01480000 | 2020-08-10 1:06PM EDT | 2020-08-28 | 50.00 | 46.50 | 49.20 | +5.43 | +12.18% | 1 | 0 | 25.95% |
| GOOGL200904C01480000 | 2020-08-11 9:36AM EDT | 2020-09-04 | 45.00 | 53.10 | 56.00 | 0.00 | - | 1 | 21 | 26.50% |
| GOOGL200911C01480000 | 2020-08-10 11:12AM EDT | 2020-09-11 | 50.94 | 58.60 | 61.60 | 0.00 | - | 1 | 0 | 26.65% |
| GOOGL200918C01480000 | 2020-08-12 11:47AM EDT | 2020-09-18 | 66.70 | 65.50 | 67.70 | +8.90 | +15.40% | 6 | 182 | 27.33% |
| GOOGL200925C01480000 | 2020-08-12 12:19PM EDT | 2020-09-25 | 71.90 | 70.20 | 73.40 | +6.50 | +9.94% | 1 | 3 | 27.90% |
| GOOGL201016C01480000 | 2020-08-07 2:26PM EDT | 2020-10-16 | 88.00 | 87.00 | 89.00 | +9.30 | +11.82% | 2 | 30 | 29.29% |
| GOOGL201120C01480000 | 2020-08-11 3:57PM EDT | 2020-11-20 | 105.31 | 115.60 | 118.80 | 0.00 | - | 2 | 126 | 33.28% |
| GOOGL201218C01480000 | 2020-08-11 1:26PM EDT | 2020-12-18 | 132.00 | 129.00 | 131.60 | 0.00 | - | 1 | 47 | 33.09% |
| GOOGL210115C01480000 | 2020-08-11 3:23PM EDT | 2021-01-15 | 133.90 | 139.30 | 143.20 | 0.00 | - | 2 | 307 | 32.99% |
| GOOGL210219C01480000 | 2020-08-07 3:59PM EDT | 2021-02-19 | 155.00 | 153.20 | 157.20 | 0.00 | - | 1 | 5 | 33.10% |
| GOOGL210319C01480000 | 2020-08-04 12:05PM EDT | 2021-03-19 | 143.00 | 162.00 | 167.80 | 0.00 | - | 1 | 2 | 33.24% |
| GOOGL210618C01480000 | 2020-08-12 1:12PM EDT | 2021-06-18 | 190.50 | 188.70 | 195.30 | +6.50 | +3.53% | 1 | 309 | 33.01% |
| GOOGL220121C01480000 | 2020-08-10 11:43AM EDT | 2022-01-21 | 232.00 | 234.90 | 243.90 | 0.00 | - | 1 | 77 | 32.23% |
| GOOGL220617C01480000 | 2020-08-06 12:06PM EDT | 2022-06-17 | 254.50 | 259.50 | 268.50 | 0.00 | - | 1 | 6 | 31.60% |
| GOOGL220916C01480000 | 2020-08-10 10:16AM EDT | 2022-09-16 | 273.00 | 273.00 | 282.00 | 0.00 | - | 1 | 10 | 31.27% |
Ponepor14 de agosto de 2020
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200814P01480000 | 2020-08-12 1:26PM EDT | 2020-08-14 | 3.90 | 3.20 | 3.70 | -11.63 | -74.89% | 171 | 180 | 24.50% |
| GOOGL200821P01480000 | 2020-08-12 1:35PM EDT | 2020-08-21 | 13.38 | 12.50 | 12.90 | -14.62 | -52.21% | 66 | 0 | 24.70% |
| GOOGL200828P01480000 | 2020-08-12 12:03PM EDT | 2020-08-28 | 20.00 | 19.00 | 20.10 | -4.50 | -18.37% | 9 | 11 | 25.01% |
| GOOGL200904P01480000 | 2020-08-12 11:28AM EDT | 2020-09-04 | 29.00 | 26.10 | 27.60 | -9.13 | -23.94% | 3 | 12 | 26.20% |
| GOOGL200911P01480000 | 2020-08-10 1:05PM EDT | 2020-09-11 | 41.05 | 30.40 | 33.00 | 0.00 | - | 2 | 131 | 26.27% |
| GOOGL200918P01480000 | 2020-08-12 10:50AM EDT | 2020-09-18 | 40.49 | 37.50 | 38.80 | -14.02 | -25.72% | 11 | 117 | 26.83% |
| GOOGL200925P01480000 | 2020-08-12 12:40PM EDT | 2020-09-25 | 43.80 | 42.10 | 44.70 | -16.82 | -27.75% | 4 | 1 | 27.54% |
| GOOGL201016P01480000 | 2020-08-07 2:07PM EDT | 2020-10-16 | 70.20 | 57.90 | 60.10 | 0.00 | - | 2 | 42 | 28.92% |
| GOOGL201120P01480000 | 2020-08-07 1:42PM EDT | 2020-11-20 | 90.95 | 87.00 | 90.20 | -4.55 | -4.76% | 2 | 47 | 33.09% |
| GOOGL201218P01480000 | 2020-08-07 10:56AM EDT | 2020-12-18 | 96.74 | 99.50 | 102.80 | 0.00 | - | 1 | 74 | 32.87% |
| GOOGL210115P01480000 | 2020-08-11 11:02AM EDT | 2021-01-15 | 120.80 | 109.70 | 113.70 | 0.00 | - | 24 | 258 | 32.61% |
| GOOGL210219P01480000 | 2020-07-09 2:31PM EDT | 2021-02-19 | 129.18 | 129.00 | 139.00 | 0.00 | - | 2 | 5 | 35.40% |
| GOOGL210319P01480000 | 2020-08-06 12:28PM EDT | 2021-03-19 | 140.70 | 131.50 | 135.70 | 0.00 | - | 2 | 8 | 32.35% |
| GOOGL210618P01480000 | 2020-08-07 2:07PM EDT | 2021-06-18 | 172.08 | 157.50 | 161.50 | 0.00 | - | 20 | 55 | 31.96% |
| GOOGL220121P01480000 | 2020-08-11 12:25PM EDT | 2022-01-21 | 209.20 | 200.10 | 208.10 | 0.00 | - | 4 | 21 | 31.14% |
| GOOGL220617P01480000 | 2020-07-09 8:16PM EDT | 2022-06-17 | 234.10 | 200.50 | 210.00 | 0.00 | - | - | 1 | 27.78% |
| GOOGL220916P01480000 | 2020-07-31 11:59AM EDT | 2022-09-16 | 249.65 | 233.00 | 242.00 | 0.00 | - | 4 | 6 | 29.87% |
© 2020 Verizon Media. Todos los derechos reservados.
