U.S. markets closed
F S&P 500
4,054.00 -3.50 (-0.09%) F Dow Jones
32,871.00 -32.00 (-0.10%) F Nasdaq
12,941.50 -23.50 (-0.18%) E-mini Russell 2000 Index Futur
1,781.40 -2.90 (-0.16%) Petróleo
72.92 -0.05 (-0.07%) Oro
1,960.00 -6.90 (-0.35%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:150.00
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00150000 | 2023-03-27 11:37AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 266 | 190.63% |
| GOOGL230421C00150000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 19 | 1,408 | 56.25% |
| GOOGL230428C00150000 | 2023-03-27 12:15PM EDT | 2023-04-28 | 0.05 | 0.01 | 0.06 | 0.00 | - | 85 | 87 | 53.91% |
| GOOGL230519C00150000 | 2023-03-27 10:40AM EDT | 2023-05-19 | 0.06 | 0.03 | 0.05 | 0.00 | - | 11 | 551 | 43.16% |
| GOOGL230616C00150000 | 2023-03-29 12:45PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 8,868 | 37.40% |
| GOOGL230721C00150000 | 2023-03-28 10:58AM EDT | 2023-07-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 6,287 | 34.08% |
| GOOGL230818C00150000 | 2023-03-29 10:09AM EDT | 2023-08-18 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 20 | 41 | 33.45% |
| GOOGL230915C00150000 | 2023-03-29 2:38PM EDT | 2023-09-15 | 0.39 | 0.37 | 0.41 | -0.01 | -2.50% | 42 | 9,049 | 32.30% |
| GOOGL231020C00150000 | 2023-03-29 10:37AM EDT | 2023-10-20 | 0.59 | 0.57 | 0.61 | -0.02 | -3.28% | 275 | 352 | 31.76% |
| GOOGL231117C00150000 | 2023-03-29 10:37AM EDT | 2023-11-17 | 0.85 | 0.81 | 0.85 | 0.00 | - | 195 | 253 | 31.96% |
| GOOGL240119C00150000 | 2023-03-29 3:42PM EDT | 2024-01-19 | 1.21 | 1.21 | 1.40 | -0.12 | -9.02% | 46 | 21,462 | 31.91% |
| GOOGL240315C00150000 | 2023-03-29 3:09PM EDT | 2024-03-15 | 1.80 | 1.59 | 2.79 | +0.01 | +0.56% | 18 | 656 | 35.50% |
| GOOGL240621C00150000 | 2023-03-29 3:57PM EDT | 2024-06-21 | 3.00 | 2.50 | 3.00 | +0.05 | +1.69% | 410 | 1,729 | 32.12% |
| GOOGL240920C00150000 | 2023-03-29 3:33PM EDT | 2024-09-20 | 3.75 | 2.90 | 5.10 | -0.25 | -6.25% | 124 | 646 | 35.19% |
| GOOGL241220C00150000 | 2023-03-29 12:57PM EDT | 2024-12-20 | 4.95 | 2.90 | 5.85 | -0.20 | -3.88% | 18 | 267 | 34.32% |
| GOOGL250117C00150000 | 2023-03-29 3:04PM EDT | 2025-01-17 | 5.60 | 5.00 | 5.60 | +0.10 | +1.82% | 8 | 4,904 | 33.01% |
| GOOGL250620C00150000 | 2023-03-27 1:20PM EDT | 2025-06-20 | 8.50 | 7.25 | 8.45 | 0.00 | - | 1 | 431 | 35.27% |
| GOOGL251219C00150000 | 2023-03-29 3:29PM EDT | 2025-12-19 | 10.30 | 9.50 | 11.50 | +0.10 | +0.98% | 12 | 238 | 36.84% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00150000 | 2023-02-09 3:51PM EDT | 2023-03-31 | 55.84 | 57.60 | 60.10 | 0.00 | - | - | 0 | 777.49% |
| GOOGL230421P00150000 | 2023-02-06 3:05PM EDT | 2023-04-21 | 46.65 | 53.65 | 57.80 | 0.00 | - | 4 | 0 | 194.85% |
| GOOGL230519P00150000 | 2023-02-23 12:32PM EDT | 2023-05-19 | 59.75 | 43.15 | 46.40 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230616P00150000 | 2023-03-13 3:57PM EDT | 2023-06-16 | 59.15 | 47.65 | 49.10 | 0.00 | - | 10 | 0 | 49.07% |
| GOOGL230721P00150000 | 2023-02-13 11:36AM EDT | 2023-07-21 | 55.80 | 54.30 | 56.40 | 0.00 | - | 4 | 0 | 85.60% |
| GOOGL230915P00150000 | 2023-02-08 11:41AM EDT | 2023-09-15 | 49.64 | 57.15 | 58.75 | 0.00 | - | 2 | 0 | 80.80% |
| GOOGL240119P00150000 | 2023-03-28 12:17PM EDT | 2024-01-19 | 49.40 | 48.25 | 49.30 | 0.00 | - | 20 | 0 | 27.21% |
| GOOGL240621P00150000 | 2023-03-27 2:57PM EDT | 2024-06-21 | 46.80 | 48.10 | 49.35 | 0.00 | - | 4 | 0 | 22.44% |
| GOOGL241220P00150000 | 2023-03-03 4:19PM EDT | 2024-12-20 | 56.78 | 47.40 | 50.10 | 0.00 | - | 1 | 0 | 22.28% |
| GOOGL250117P00150000 | 2023-03-28 11:50AM EDT | 2025-01-17 | 49.40 | 47.35 | 50.15 | 0.00 | - | 1 | 1 | 22.00% |
| GOOGL250620P00150000 | 2023-03-22 2:48PM EDT | 2025-06-20 | 44.75 | 47.25 | 50.80 | 0.00 | - | 15 | 15 | 21.81% |
| GOOGL251219P00150000 | 2023-03-03 11:05AM EDT | 2025-12-19 | 57.14 | 47.50 | 51.55 | 0.00 | - | 10 | 0 | 21.54% |
© 2023 Yahoo. Todos los derechos reservados.
