U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.38-1.47 (-0.83%)
Al cierre: 04:00PM EDT
175.90 -0.48 (-0.27%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:170.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240524C001700002024-05-22 3:47PM EDT2024-05-246.206.407.10-1.98-24.21%2393,45855.57%
GOOGL240531C001700002024-05-22 2:59PM EDT2024-05-316.356.857.25-2.15-25.29%1962,54528.17%
GOOGL240607C001700002024-05-22 3:58PM EDT2024-06-077.537.157.70-1.62-17.70%1,5381,27225.29%
GOOGL240614C001700002024-05-22 3:27PM EDT2024-06-148.057.558.75-1.55-16.15%3163928.35%
GOOGL240621C001700002024-05-22 3:34PM EDT2024-06-218.758.658.80-1.16-11.71%26127,04025.11%
GOOGL240628C001700002024-05-22 3:35PM EDT2024-06-289.278.609.60-0.83-8.22%2731626.67%
GOOGL240719C001700002024-05-22 2:01PM EDT2024-07-1910.4410.5010.85-1.56-13.00%11613,00626.21%
GOOGL240816C001700002024-05-22 3:36PM EDT2024-08-1613.7013.4014.05-1.05-7.12%1312,85831.50%
GOOGL240920C001700002024-05-22 3:44PM EDT2024-09-2015.2515.0516.00-1.40-8.41%544,59631.59%
GOOGL241018C001700002024-05-22 12:07PM EDT2024-10-1816.5016.5017.55-1.28-7.20%91,31732.06%
GOOGL241115C001700002024-05-22 2:22PM EDT2024-11-1519.0018.8019.60-0.87-4.38%81,01133.77%
GOOGL241220C001700002024-05-22 12:30PM EDT2024-12-2020.1620.6020.90-1.54-7.10%322,45533.37%
GOOGL250117C001700002024-05-22 2:44PM EDT2025-01-1721.8821.7522.35-1.12-4.87%4220,11033.99%
GOOGL250321C001700002024-05-22 11:55AM EDT2025-03-2124.3924.6025.50-0.86-3.41%341935.35%
GOOGL250620C001700002024-05-22 12:47PM EDT2025-06-2028.3028.4029.60-1.38-4.65%219,76636.84%
GOOGL250919C001700002024-05-21 1:01PM EDT2025-09-1932.3330.7034.250.00-211339.19%
GOOGL251219C001700002024-05-22 10:59AM EDT2025-12-1934.6433.0537.45-1.10-3.08%56,36839.76%
GOOGL260116C001700002024-05-20 3:34PM EDT2026-01-1636.5033.6037.200.00-774,43538.54%
GOOGL260618C001700002024-05-22 2:38PM EDT2026-06-1840.4939.2542.20-0.56-1.36%120439.64%
GOOGL261218C001700002024-05-20 2:10PM EDT2026-12-1844.9343.6546.35-0.29-0.64%11,00339.50%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240524P001700002024-05-22 3:59PM EDT2024-05-240.090.090.11+0.01+12.50%2,0984,63632.23%
GOOGL240531P001700002024-05-22 3:59PM EDT2024-05-310.400.380.42+0.11+37.93%1,2871,91121.70%
GOOGL240607P001700002024-05-22 3:38PM EDT2024-06-070.930.810.87+0.34+57.63%1703,20921.14%
GOOGL240614P001700002024-05-22 3:44PM EDT2024-06-141.581.071.58+0.43+37.39%1801,15722.97%
GOOGL240621P001700002024-05-22 3:57PM EDT2024-06-211.861.301.94+0.46+32.86%98821,16422.30%
GOOGL240628P001700002024-05-22 3:46PM EDT2024-06-282.251.962.35+0.55+32.35%7239422.25%
GOOGL240719P001700002024-05-22 3:59PM EDT2024-07-193.153.053.20+0.55+21.15%3377,51921.23%
GOOGL240816P001700002024-05-22 2:14PM EDT2024-08-165.555.305.45+0.85+18.09%1081,74924.62%
GOOGL240920P001700002024-05-22 2:57PM EDT2024-09-206.566.356.55+0.74+12.71%5248,12223.65%
GOOGL241018P001700002024-05-22 3:07PM EDT2024-10-187.457.157.35+0.70+10.37%2425823.19%
GOOGL241115P001700002024-05-22 2:05PM EDT2024-11-159.108.309.95+0.95+11.66%666226.84%
GOOGL241220P001700002024-05-22 3:58PM EDT2024-12-209.708.609.85+0.40+4.30%203,79024.33%
GOOGL250117P001700002024-05-22 3:18PM EDT2025-01-1710.459.2010.50+0.75+7.73%3403,60724.06%
GOOGL250321P001700002024-05-22 12:38PM EDT2025-03-2112.2210.3012.35+0.72+6.26%320624.41%
GOOGL250620P001700002024-05-22 12:47PM EDT2025-06-2014.3613.8514.55+0.46+3.31%223824.54%
GOOGL250919P001700002024-05-03 2:58PM EDT2025-09-1920.2015.6018.350.00-11826.98%
GOOGL251219P001700002024-05-15 2:53PM EDT2025-12-1919.2016.3018.900.00-218925.41%
GOOGL260116P001700002024-05-22 1:13PM EDT2026-01-1618.3017.1519.30+0.50+2.81%829325.27%
GOOGL260618P001700002024-05-15 10:00AM EDT2026-06-1821.7419.7520.800.00-22824.12%
GOOGL261218P001700002024-05-20 10:50AM EDT2026-12-1822.0021.6023.650.00-82424.27%