U.S. markets close in 3 hours 24 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.55+0.49 (+0.28%)
A partir del 12:35PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:160.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240524C001600002024-05-20 12:00PM EDT2024-05-2417.2816.9517.15+0.84+5.11%6381762.26%
GOOGL240531C001600002024-05-20 10:56AM EDT2024-05-3117.8917.1017.35+1.46+8.89%8269345.68%
GOOGL240607C001600002024-05-17 2:41PM EDT2024-06-0716.3017.2517.600.00-1425539.43%
GOOGL240614C001600002024-05-20 10:58AM EDT2024-06-1418.2617.3517.75+2.51+15.94%613435.21%
GOOGL240621C001600002024-05-20 11:54AM EDT2024-06-2117.9017.6517.90+0.73+4.25%16616,05132.50%
GOOGL240628C001600002024-05-17 3:39PM EDT2024-06-2820.2417.9018.75+2.64+15.00%224835.38%
GOOGL240719C001600002024-05-20 11:49AM EDT2024-07-1919.2219.0019.25+0.92+5.03%1043,45631.17%
GOOGL240816C001600002024-05-20 11:43AM EDT2024-08-1621.3321.1021.55+0.48+2.30%131,48434.50%
GOOGL240920C001600002024-05-20 12:06PM EDT2024-09-2023.0522.7523.10+0.58+2.58%266,04233.83%
GOOGL241018C001600002024-05-20 12:15PM EDT2024-10-1824.1224.0524.25+0.47+1.99%241,77833.55%
GOOGL241115C001600002024-05-20 9:42AM EDT2024-11-1526.6525.9526.20+1.70+6.81%1980435.39%
GOOGL241220C001600002024-05-20 11:24AM EDT2024-12-2027.6027.3527.55+0.61+2.26%135,69235.22%
GOOGL250117C001600002024-05-20 12:03PM EDT2025-01-1728.8928.5528.70+0.74+2.63%1413,38535.39%
GOOGL250321C001600002024-05-20 12:14PM EDT2025-03-2131.3730.3031.45+1.14+3.77%12176536.30%
GOOGL250620C001600002024-05-20 10:54AM EDT2025-06-2035.5033.2035.65+1.00+2.90%1027,14838.20%
GOOGL250919C001600002024-05-17 11:13AM EDT2025-09-1937.5935.6039.750.00-122940.01%
GOOGL251219C001600002024-05-20 11:19AM EDT2025-12-1941.4540.8041.30+0.80+1.97%101,38238.66%
GOOGL260116C001600002024-05-20 10:09AM EDT2026-01-1643.3441.0542.10+1.94+4.69%351138.73%
GOOGL260618C001600002024-05-17 2:21PM EDT2026-06-1845.1045.8047.650.00-156940.66%
GOOGL261218C001600002024-05-20 11:40AM EDT2026-12-1851.1550.1552.25+1.43+2.88%250841.04%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240524P001600002024-05-20 11:58AM EDT2024-05-240.040.040.05-0.02-33.33%1371,51839.84%
GOOGL240531P001600002024-05-20 12:16PM EDT2024-05-310.090.080.09-0.03-27.27%671,10828.22%
GOOGL240607P001600002024-05-20 12:12PM EDT2024-06-070.170.160.18-0.05-22.73%3697825.44%
GOOGL240614P001600002024-05-20 12:15PM EDT2024-06-140.330.310.34-0.07-17.50%4146424.88%
GOOGL240621P001600002024-05-20 12:12PM EDT2024-06-210.400.390.42-0.11-21.57%39813,54023.22%
GOOGL240628P001600002024-05-20 12:12PM EDT2024-06-280.520.500.59-0.14-21.21%5218522.99%
GOOGL240719P001600002024-05-20 12:04PM EDT2024-07-191.051.051.09-0.18-14.63%2087,44222.28%
GOOGL240816P001600002024-05-20 12:04PM EDT2024-08-162.492.492.55-0.24-8.79%3102,41825.20%
GOOGL240920P001600002024-05-20 11:57AM EDT2024-09-203.353.353.45-0.22-6.16%615,41524.38%
GOOGL241018P001600002024-05-20 10:59AM EDT2024-10-183.964.054.15-0.34-7.91%111,35424.05%
GOOGL241115P001600002024-05-20 12:05PM EDT2024-11-155.355.305.45-0.45-7.76%631,29525.40%
GOOGL241220P001600002024-05-20 9:47AM EDT2024-12-205.906.056.20-0.48-7.52%141,38824.93%
GOOGL250117P001600002024-05-20 11:54AM EDT2025-01-176.716.656.80-0.27-3.87%435,78624.70%
GOOGL250321P001600002024-05-20 11:46AM EDT2025-03-218.308.158.65-0.58-6.53%111,92925.37%
GOOGL250620P001600002024-05-20 10:48AM EDT2025-06-2010.1710.1010.50-0.76-6.95%252,25425.17%
GOOGL250919P001600002024-05-16 10:15AM EDT2025-09-1913.0010.9013.150.00-27326.37%
GOOGL251219P001600002024-05-15 2:58PM EDT2025-12-1915.3513.3014.000.00-454925.28%
GOOGL260116P001600002024-05-17 1:47PM EDT2026-01-1614.2813.8014.400.00-123,94225.18%
GOOGL260618P001600002024-05-17 3:11PM EDT2026-06-1816.4515.8516.550.00-41224.86%
GOOGL261218P001600002024-05-13 11:10AM EDT2026-12-1821.7217.7519.900.00-126025.60%