U.S. markets closed
F S&P 500
4,325.50 +1.25 (+0.03%) F Dow Jones
33,633.00 -5.00 (-0.01%) F Nasdaq
14,990.25 +5.50 (+0.04%) E-mini Russell 2000 Index Futur
1,772.10 +0.70 (+0.04%) Petróleo
88.20 -0.62 (-0.70%) Oro
1,839.20 -8.00 (-0.43%)
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:160.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00160000 | 2023-09-26 10:29AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 57.81% |
| GOOGL231013C00160000 | 2023-09-26 1:18PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.40 | 0.00 | - | 80 | 253 | 56.15% |
| GOOGL231020C00160000 | 2023-10-02 3:12PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 0 | 31.64% |
| GOOGL231027C00160000 | 2023-10-02 1:11PM EDT | 2023-10-27 | 0.07 | 0.08 | 0.09 | 0.00 | - | 103 | 181 | 32.62% |
| GOOGL231117C00160000 | 2023-10-02 3:54PM EDT | 2023-11-17 | 0.30 | 0.30 | 0.32 | +0.10 | +50.00% | 115 | 3,306 | 30.03% |
| GOOGL231215C00160000 | 2023-10-02 3:54PM EDT | 2023-12-15 | 0.70 | 0.70 | 0.73 | +0.22 | +45.83% | 22 | 0 | 28.48% |
| GOOGL240119C00160000 | 2023-10-02 3:25PM EDT | 2024-01-19 | 1.25 | 1.32 | 1.50 | +0.25 | +25.00% | 106 | 0 | 28.68% |
| GOOGL240216C00160000 | 2023-09-29 3:00PM EDT | 2024-02-16 | 1.78 | 2.32 | 2.40 | 0.00 | - | 12 | 0 | 29.90% |
| GOOGL240315C00160000 | 2023-10-02 3:54PM EDT | 2024-03-15 | 3.05 | 2.83 | 3.10 | +0.65 | +27.08% | 39 | 0 | 29.96% |
| GOOGL240419C00160000 | 2023-10-02 3:27PM EDT | 2024-04-19 | 3.88 | 3.55 | 4.15 | +0.43 | +12.46% | 26 | 0 | 30.64% |
| GOOGL240621C00160000 | 2023-10-02 3:59PM EDT | 2024-06-21 | 6.10 | 5.70 | 6.65 | +0.85 | +16.19% | 83 | 0 | 33.19% |
| GOOGL240920C00160000 | 2023-10-02 1:43PM EDT | 2024-09-20 | 8.60 | 6.50 | 9.25 | +0.95 | +12.42% | 982 | 0 | 33.99% |
| GOOGL241220C00160000 | 2023-10-02 2:17PM EDT | 2024-12-20 | 11.50 | 9.00 | 14.00 | +0.40 | +3.60% | 151 | 0 | 38.67% |
| GOOGL250117C00160000 | 2023-10-02 12:45PM EDT | 2025-01-17 | 12.00 | 12.40 | 12.65 | +0.70 | +6.19% | 478 | 0 | 35.24% |
| GOOGL250620C00160000 | 2023-10-02 9:45AM EDT | 2025-06-20 | 15.95 | 15.85 | 17.30 | +0.70 | +4.59% | 4 | 0 | 37.33% |
| GOOGL251219C00160000 | 2023-10-02 10:57AM EDT | 2025-12-19 | 19.93 | 19.10 | 23.50 | +1.21 | +6.46% | 1 | 1,326 | 40.66% |
| GOOGL260116C00160000 | 2023-09-29 2:20PM EDT | 2026-01-16 | 19.50 | 19.35 | 24.00 | 0.00 | - | 1 | 0 | 40.59% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00160000 | 2023-09-20 3:17PM EDT | 2023-10-06 | 26.10 | 25.10 | 26.85 | 0.00 | - | 27 | 0 | 88.09% |
| GOOGL231013P00160000 | 2023-09-29 9:31AM EDT | 2023-10-13 | 26.85 | 24.65 | 27.05 | 0.00 | - | 8 | 0 | 84.86% |
| GOOGL231020P00160000 | 2023-10-02 9:35AM EDT | 2023-10-20 | 28.00 | 24.45 | 26.90 | +0.04 | +0.14% | 8 | 0 | 63.92% |
| GOOGL231027P00160000 | 2023-09-27 2:48PM EDT | 2023-10-27 | 29.25 | 24.90 | 27.40 | 0.00 | - | 13 | 0 | 60.74% |
| GOOGL231117P00160000 | 2023-09-29 12:35PM EDT | 2023-11-17 | 28.00 | 24.15 | 27.90 | 0.00 | - | 3 | 0 | 49.02% |
| GOOGL231215P00160000 | 2023-09-19 2:35PM EDT | 2023-12-15 | 22.05 | 24.10 | 28.00 | 0.00 | - | 2 | 0 | 39.28% |
| GOOGL240119P00160000 | 2023-09-19 10:24AM EDT | 2024-01-19 | 22.30 | 24.90 | 26.70 | 0.00 | - | 1 | 0 | 24.59% |
| GOOGL240216P00160000 | 2023-09-28 2:39PM EDT | 2024-02-16 | 27.54 | 25.20 | 27.90 | 0.00 | - | 2 | 0 | 28.42% |
| GOOGL240315P00160000 | 2023-09-25 1:42PM EDT | 2024-03-15 | 29.62 | 25.35 | 28.05 | 0.00 | - | 4 | 0 | 26.53% |
| GOOGL240419P00160000 | 2023-09-12 10:46AM EDT | 2024-04-19 | 24.94 | 24.95 | 28.30 | 0.00 | - | - | 1 | 25.03% |
| GOOGL240621P00160000 | 2023-09-27 10:14AM EDT | 2024-06-21 | 31.75 | 26.40 | 29.00 | 0.00 | - | 40 | 0 | 23.97% |
| GOOGL240920P00160000 | 2023-09-15 12:38PM EDT | 2024-09-20 | 25.50 | 26.30 | 30.20 | 0.00 | - | 10 | 331 | 23.58% |
| GOOGL241220P00160000 | 2023-09-11 2:32PM EDT | 2024-12-20 | 27.90 | 28.10 | 30.65 | 0.00 | - | 2 | 0 | 21.96% |
| GOOGL250117P00160000 | 2023-09-25 9:32AM EDT | 2025-01-17 | 33.00 | 27.65 | 30.55 | 0.00 | - | 1 | 168 | 21.11% |
| GOOGL250620P00160000 | 2023-09-22 9:49AM EDT | 2025-06-20 | 33.00 | 29.05 | 33.50 | 0.00 | - | 1 | 83 | 23.15% |
| GOOGL251219P00160000 | 2023-10-02 9:44AM EDT | 2025-12-19 | 33.02 | 30.50 | 35.50 | -3.28 | -9.04% | 1 | 377 | 23.08% |
| GOOGL260116P00160000 | 2023-09-20 3:12PM EDT | 2026-01-16 | 32.05 | 30.55 | 35.40 | 0.00 | - | 1 | 0 | 22.57% |
© 2023 Yahoo. Todos los derechos reservados.
