U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
159.13+0.87 (+0.55%)
Al cierre: 04:00PM EDT
153.65 -5.48 (-3.44%)
Fuera de horario: 06:26PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:150.00
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240426C001500002024-04-24 3:59PM EDT2024-04-2610.4510.3010.55+0.85+8.85%2252,07379.59%
GOOGL240503C001500002024-04-24 3:38PM EDT2024-05-0311.2510.7011.15+0.99+9.65%301,17550.15%
GOOGL240510C001500002024-04-24 3:49PM EDT2024-05-1011.7510.9012.10+1.10+10.33%1615449.23%
GOOGL240517C001500002024-04-24 3:59PM EDT2024-05-1712.2512.1512.65+0.75+6.52%1,70717,76045.45%
GOOGL240524C001500002024-04-24 3:49PM EDT2024-05-2412.8612.6012.90+0.64+5.24%1016341.57%
GOOGL240531C001500002024-04-24 2:04PM EDT2024-05-3112.6512.4513.60+0.30+2.43%133341.47%
GOOGL240621C001500002024-04-24 3:59PM EDT2024-06-2114.2014.1014.25+0.70+5.19%1829,68036.16%
GOOGL240719C001500002024-04-24 3:53PM EDT2024-07-1915.6215.5015.70+0.62+4.13%622,98934.96%
GOOGL240816C001500002024-04-24 3:56PM EDT2024-08-1617.6517.5017.70+0.85+5.06%82,00436.51%
GOOGL240920C001500002024-04-24 2:19PM EDT2024-09-2019.0519.0019.20+0.25+1.33%319,64035.93%
GOOGL241018C001500002024-04-24 3:26PM EDT2024-10-1820.2520.1520.40+0.31+1.55%221,09635.87%
GOOGL241115C001500002024-04-24 11:14AM EDT2024-11-1521.0021.8522.10-0.37-1.73%248837.14%
GOOGL241220C001500002024-04-24 1:00PM EDT2024-12-2022.2523.1523.45-0.49-2.15%151,64037.12%
GOOGL250117C001500002024-04-24 3:01PM EDT2025-01-1723.8324.2024.50+0.18+0.76%21919,76537.18%
GOOGL250321C001500002024-04-24 11:06AM EDT2025-03-2126.0726.2027.65-0.37-1.40%220638.98%
GOOGL250620C001500002024-04-24 1:18PM EDT2025-06-2029.2029.3031.45-0.65-2.18%282740.44%
GOOGL250919C001500002024-04-22 9:30AM EDT2025-09-1930.2532.5533.350.00-2013139.37%
GOOGL251219C001500002024-04-22 2:10PM EDT2025-12-1934.7033.9537.200.00-869041.33%
GOOGL260116C001500002024-04-24 12:40PM EDT2026-01-1635.5036.1037.80-0.20-0.56%17,72241.18%
GOOGL260618C001500002024-04-24 9:44AM EDT2026-06-1840.0039.7042.15+1.21+3.12%751,54241.99%
GOOGL261218C001500002024-04-24 12:17PM EDT2026-12-1843.7043.7046.30-0.50-1.13%1860342.19%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240426P001500002024-04-24 3:59PM EDT2024-04-261.191.151.21-0.19-13.77%10,4026,39776.66%
GOOGL240503P001500002024-04-24 3:58PM EDT2024-05-031.591.601.65-0.21-11.67%1,6022,20048.29%
GOOGL240510P001500002024-04-24 3:46PM EDT2024-05-101.811.852.16-0.35-16.20%40787741.92%
GOOGL240517P001500002024-04-24 3:59PM EDT2024-05-172.512.462.85-0.28-10.04%1,62211,69540.55%
GOOGL240524P001500002024-04-24 3:49PM EDT2024-05-242.732.652.85-0.42-13.33%4194235.68%
GOOGL240531P001500002024-04-24 3:32PM EDT2024-05-312.952.773.05-0.31-9.51%7611933.40%
GOOGL240621P001500002024-04-24 3:45PM EDT2024-06-213.703.703.75-0.29-7.27%5085,95530.04%
GOOGL240719P001500002024-04-24 3:53PM EDT2024-07-194.504.504.60-0.30-6.25%3232,65927.89%
GOOGL240816P001500002024-04-24 1:56PM EDT2024-08-166.005.806.00-0.05-0.83%152,66528.66%
GOOGL240920P001500002024-04-24 11:22AM EDT2024-09-207.106.606.80-0.05-0.70%673,83127.25%
GOOGL241018P001500002024-04-24 3:48PM EDT2024-10-187.267.157.40-0.29-3.84%2047326.50%
GOOGL241115P001500002024-04-23 3:04PM EDT2024-11-158.668.158.500.00-132927.13%
GOOGL241220P001500002024-04-24 3:38PM EDT2024-12-209.098.859.20-0.31-3.30%1111,90226.55%
GOOGL250117P001500002024-04-24 3:00PM EDT2025-01-179.909.409.85+0.04+0.41%683,66226.41%
GOOGL250321P001500002024-04-23 2:17PM EDT2025-03-2111.209.5511.150.00-21354226.07%
GOOGL250620P001500002024-04-23 1:21PM EDT2025-06-2012.7512.2012.900.00-2002,10525.83%
GOOGL250919P001500002024-04-24 12:54PM EDT2025-09-1914.5012.6515.600.00-1427.24%
GOOGL251219P001500002024-04-24 11:14AM EDT2025-12-1915.5014.7515.75-0.20-1.27%161825.31%
GOOGL260116P001500002024-04-24 9:30AM EDT2026-01-1617.4015.4517.50+0.60+3.57%382726.96%
GOOGL260618P001500002024-04-22 11:43AM EDT2026-06-1819.0016.3018.800.00-152925.68%
GOOGL261218P001500002024-04-22 2:00PM EDT2026-12-1820.2018.2019.750.00-124924.11%