U.S. markets close in 2 hours 6 minutes

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.
En dinero
Mostrar:ListaCubrir
Golpe:1480.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL200814C014800002020-08-12 12:30PM EDT2020-08-1430.3230.0033.30+14.82+95.61%5519728.63%
GOOGL200821C014800002020-08-12 1:38PM EDT2020-08-2141.2540.7042.10+13.35+47.85%3927826.10%
GOOGL200828C014800002020-08-10 1:06PM EDT2020-08-2850.0046.5049.20+5.43+12.18%1025.95%
GOOGL200904C014800002020-08-11 9:36AM EDT2020-09-0445.0053.1056.000.00-12126.50%
GOOGL200911C014800002020-08-10 11:12AM EDT2020-09-1150.9458.6061.600.00-1026.65%
GOOGL200918C014800002020-08-12 11:47AM EDT2020-09-1866.7065.5067.70+8.90+15.40%618227.33%
GOOGL200925C014800002020-08-12 12:19PM EDT2020-09-2571.9070.2073.40+6.50+9.94%1327.90%
GOOGL201016C014800002020-08-07 2:26PM EDT2020-10-1688.0087.0089.00+9.30+11.82%23029.29%
GOOGL201120C014800002020-08-11 3:57PM EDT2020-11-20105.31115.60118.800.00-212633.28%
GOOGL201218C014800002020-08-11 1:26PM EDT2020-12-18132.00129.00131.600.00-14733.09%
GOOGL210115C014800002020-08-11 3:23PM EDT2021-01-15133.90139.30143.200.00-230732.99%
GOOGL210219C014800002020-08-07 3:59PM EDT2021-02-19155.00153.20157.200.00-1533.10%
GOOGL210319C014800002020-08-04 12:05PM EDT2021-03-19143.00162.00167.800.00-1233.24%
GOOGL210618C014800002020-08-12 1:12PM EDT2021-06-18190.50188.70195.30+6.50+3.53%130933.01%
GOOGL220121C014800002020-08-10 11:43AM EDT2022-01-21232.00234.90243.900.00-17732.23%
GOOGL220617C014800002020-08-06 12:06PM EDT2022-06-17254.50259.50268.500.00-1631.60%
GOOGL220916C014800002020-08-10 10:16AM EDT2022-09-16273.00273.00282.000.00-11031.27%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL200814P014800002020-08-12 1:26PM EDT2020-08-143.903.203.70-11.63-74.89%17118024.50%
GOOGL200821P014800002020-08-12 1:35PM EDT2020-08-2113.3812.5012.90-14.62-52.21%66024.70%
GOOGL200828P014800002020-08-12 12:03PM EDT2020-08-2820.0019.0020.10-4.50-18.37%91125.01%
GOOGL200904P014800002020-08-12 11:28AM EDT2020-09-0429.0026.1027.60-9.13-23.94%31226.20%
GOOGL200911P014800002020-08-10 1:05PM EDT2020-09-1141.0530.4033.000.00-213126.27%
GOOGL200918P014800002020-08-12 10:50AM EDT2020-09-1840.4937.5038.80-14.02-25.72%1111726.83%
GOOGL200925P014800002020-08-12 12:40PM EDT2020-09-2543.8042.1044.70-16.82-27.75%4127.54%
GOOGL201016P014800002020-08-07 2:07PM EDT2020-10-1670.2057.9060.100.00-24228.92%
GOOGL201120P014800002020-08-07 1:42PM EDT2020-11-2090.9587.0090.20-4.55-4.76%24733.09%
GOOGL201218P014800002020-08-07 10:56AM EDT2020-12-1896.7499.50102.800.00-17432.87%
GOOGL210115P014800002020-08-11 11:02AM EDT2021-01-15120.80109.70113.700.00-2425832.61%
GOOGL210219P014800002020-07-09 2:31PM EDT2021-02-19129.18129.00139.000.00-2535.40%
GOOGL210319P014800002020-08-06 12:28PM EDT2021-03-19140.70131.50135.700.00-2832.35%
GOOGL210618P014800002020-08-07 2:07PM EDT2021-06-18172.08157.50161.500.00-205531.96%
GOOGL220121P014800002020-08-11 12:25PM EDT2022-01-21209.20200.10208.100.00-42131.14%
GOOGL220617P014800002020-07-09 8:16PM EDT2022-06-17234.10200.50210.000.00--127.78%
GOOGL220916P014800002020-07-31 11:59AM EDT2022-09-16249.65233.00242.000.00-4629.87%