U.S. markets closed
F S&P 500
4,367.50 -4.50 (-0.10%) F Dow Jones
34,312.00 -25.00 (-0.07%) F Nasdaq
14,841.75 -21.00 (-0.14%) E-mini Russell 2000 Index Futur
1,796.60 -1.30 (-0.07%) Petróleo
89.63 0.00 (0.00%) Oro
1,941.90 +2.30 (+0.12%)
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:175.00
Llamadaspor22 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230922C00175000 | 2023-09-08 11:24AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 187.50% |
| GOOGL230929C00175000 | 2023-09-08 11:28AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 65.63% |
| GOOGL231013C00175000 | 2023-09-19 9:30AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 54.49% |
| GOOGL231020C00175000 | 2023-09-21 3:51PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 202 | 616 | 46.88% |
| GOOGL231027C00175000 | 2023-09-21 1:18PM EDT | 2023-10-27 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1 | 2 | 38.97% |
| GOOGL231117C00175000 | 2023-09-21 11:48AM EDT | 2023-11-17 | 0.08 | 0.00 | 0.09 | -0.02 | -20.00% | 3 | 572 | 33.40% |
| GOOGL231215C00175000 | 2023-09-20 2:29PM EDT | 2023-12-15 | 0.23 | 0.17 | 0.20 | 0.00 | - | 22 | 223 | 30.76% |
| GOOGL240119C00175000 | 2023-09-21 12:09PM EDT | 2024-01-19 | 0.32 | 0.32 | 0.36 | -0.18 | -36.00% | 4 | 29,559 | 28.59% |
| GOOGL240216C00175000 | 2023-09-21 3:54PM EDT | 2024-02-16 | 0.71 | 0.68 | 0.73 | -0.25 | -26.04% | 68 | 238 | 29.64% |
| GOOGL240315C00175000 | 2023-09-21 3:41PM EDT | 2024-03-15 | 0.99 | 0.96 | 1.03 | -0.26 | -20.80% | 91 | 2,666 | 29.38% |
| GOOGL240419C00175000 | 2023-09-20 3:32PM EDT | 2024-04-19 | 1.76 | 1.41 | 1.65 | 0.00 | - | 2 | 6 | 30.24% |
| GOOGL240621C00175000 | 2023-09-21 3:34PM EDT | 2024-06-21 | 2.65 | 1.28 | 4.50 | -0.35 | -11.67% | 6 | 2,656 | 36.46% |
| GOOGL240920C00175000 | 2023-09-21 10:21AM EDT | 2024-09-20 | 4.55 | 4.30 | 7.00 | -1.81 | -28.46% | 1 | 5,054 | 37.64% |
| GOOGL241220C00175000 | 2023-09-14 3:13PM EDT | 2024-12-20 | 9.01 | 4.00 | 9.00 | 0.00 | - | 1 | 921 | 37.65% |
| GOOGL250117C00175000 | 2023-09-21 10:14AM EDT | 2025-01-17 | 7.15 | 6.95 | 7.20 | -0.75 | -9.49% | 30 | 806 | 33.08% |
| GOOGL250620C00175000 | 2023-09-21 3:13PM EDT | 2025-06-20 | 10.40 | 9.65 | 11.75 | -2.00 | -16.13% | 20 | 301 | 36.21% |
| GOOGL251219C00175000 | 2023-09-21 12:13PM EDT | 2025-12-19 | 14.29 | 13.50 | 16.70 | -1.61 | -10.13% | 12 | 213 | 38.57% |
| GOOGL260116C00175000 | 2023-09-21 2:37PM EDT | 2026-01-16 | 15.17 | 13.85 | 16.25 | -1.78 | -10.50% | 6 | 158 | 37.34% |
Ponepor22 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230922P00175000 | 2023-09-13 3:46PM EDT | 2023-09-22 | 38.24 | 44.05 | 45.75 | 0.00 | - | - | - | 310.16% |
| GOOGL231020P00175000 | 2023-09-21 2:50PM EDT | 2023-10-20 | 43.90 | 44.10 | 45.60 | +1.41 | +3.32% | 2 | 0 | 56.06% |
| GOOGL231117P00175000 | 2023-07-19 2:02PM EDT | 2023-11-17 | 52.56 | 46.10 | 49.60 | 0.00 | - | 2 | 0 | 71.64% |
| GOOGL231215P00175000 | 2023-08-17 10:39AM EDT | 2023-12-15 | 45.26 | 36.90 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P00175000 | 2023-07-20 1:00PM EDT | 2024-01-19 | 55.00 | 46.00 | 49.60 | 0.00 | - | 27 | 0 | 57.52% |
| GOOGL240315P00175000 | 2023-07-20 12:10PM EDT | 2024-03-15 | 54.05 | 46.00 | 49.65 | 0.00 | - | - | 0 | 47.68% |
| GOOGL240621P00175000 | 2023-08-07 2:29PM EDT | 2024-06-21 | 44.30 | 38.95 | 42.25 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240920P00175000 | 2023-06-13 12:57PM EDT | 2024-09-20 | 51.08 | 50.00 | 51.85 | 0.00 | - | 40 | 0 | 38.34% |
| GOOGL241220P00175000 | 2023-09-15 12:39PM EDT | 2024-12-20 | 38.25 | 43.90 | 45.40 | 0.00 | - | - | 1 | 17.51% |
| GOOGL250117P00175000 | 2023-09-01 11:07AM EDT | 2025-01-17 | 40.45 | 43.50 | 46.95 | 0.00 | - | 5 | 5 | 22.27% |
| GOOGL250620P00175000 | 2023-05-23 1:30PM EDT | 2025-06-20 | 52.20 | 49.50 | 52.90 | 0.00 | - | 2 | 0 | 30.79% |
| GOOGL251219P00175000 | 2023-08-23 11:14AM EDT | 2025-12-19 | 44.07 | 44.85 | 47.20 | 0.00 | - | 4 | 4 | 17.66% |
| GOOGL260116P00175000 | 2023-09-19 10:56AM EDT | 2026-01-16 | 41.00 | 45.00 | 46.95 | 0.00 | - | 10 | 11 | 16.85% |
© 2023 Yahoo. Todos los derechos reservados.
