U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.99+1.44 (+0.83%)
Al cierre: 04:00PM EDT
174.99 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:190.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240531C001900002024-05-24 3:44PM EDT2024-05-310.010.010.03-0.02-66.67%9293931.64%
GOOGL240607C001900002024-05-24 3:14PM EDT2024-06-070.080.060.10-0.03-27.27%711,45924.41%
GOOGL240614C001900002024-05-24 3:41PM EDT2024-06-140.300.250.30+0.02+7.14%831,07324.17%
GOOGL240621C001900002024-05-24 3:49PM EDT2024-06-210.420.410.60-0.01-2.33%1709,42524.59%
GOOGL240628C001900002024-05-24 3:46PM EDT2024-06-280.680.630.70+0.06+9.68%8475222.79%
GOOGL240705C001900002024-05-27 12:11AM EDT2024-07-050.930.811.28+0.11+13.41%16725.06%
GOOGL240719C001900002024-05-24 3:58PM EDT2024-07-191.551.521.58+0.12+8.39%2976,34723.27%
GOOGL240816C001900002024-05-24 3:54PM EDT2024-08-163.903.804.40+0.30+8.33%1082,45929.58%
GOOGL240920C001900002024-05-24 2:37PM EDT2024-09-205.425.255.75+0.37+7.33%343,83428.58%
GOOGL241018C001900002024-05-24 1:27PM EDT2024-10-186.756.507.20+0.55+8.87%2491929.23%
GOOGL241115C001900002024-05-24 1:27PM EDT2024-11-158.958.608.85+0.63+7.57%32,31230.37%
GOOGL241220C001900002024-05-24 10:23AM EDT2024-12-2010.209.6510.35+0.55+5.70%61,72030.64%
GOOGL250117C001900002024-05-24 3:31PM EDT2025-01-1711.5010.8011.50+0.57+5.22%185,00030.87%
GOOGL250321C001900002024-05-24 1:30PM EDT2025-03-2114.5114.2014.55+1.01+7.48%5263732.32%
GOOGL250620C001900002024-05-24 11:11AM EDT2025-06-2018.6517.1018.40+1.50+8.75%17,76633.66%
GOOGL250919C001900002024-05-24 12:29PM EDT2025-09-1921.6520.3521.95+0.38+1.79%457234.74%
GOOGL251219C001900002024-05-24 11:20AM EDT2025-12-1925.0822.5026.25-0.72-2.79%1056336.78%
GOOGL260116C001900002024-05-24 3:46PM EDT2026-01-1625.8825.1026.95+1.63+6.72%21,19036.69%
GOOGL260618C001900002024-05-23 12:17PM EDT2026-06-1832.0029.1532.250.00-2317838.06%
GOOGL261218C001900002024-05-22 3:52PM EDT2026-12-1835.8833.8036.600.00-2611638.07%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240531P001900002024-05-22 11:02AM EDT2024-05-3114.5514.3515.650.00-1057.08%
GOOGL240607P001900002024-05-23 2:46PM EDT2024-06-0716.5014.4015.350.00-1131.32%
GOOGL240614P001900002024-05-17 3:12PM EDT2024-06-1414.1513.8516.350.00-1336.96%
GOOGL240621P001900002024-05-22 10:48AM EDT2024-06-2114.4514.8515.550.00-2033423.90%
GOOGL240628P001900002024-05-27 12:14AM EDT2024-06-2813.2014.7015.600.00--121.74%
GOOGL240705P001900002024-05-27 12:12AM EDT2024-07-0516.5013.7516.100.00--823.76%
GOOGL240719P001900002024-05-23 11:27AM EDT2024-07-1914.9215.2516.100.00-4349520.45%
GOOGL240816P001900002024-05-23 2:43PM EDT2024-08-1618.2916.6518.450.00-27826.21%
GOOGL240920P001900002024-05-22 12:49PM EDT2024-09-2017.7017.5018.300.00-17721.49%
GOOGL241018P001900002024-05-24 12:34PM EDT2024-10-1818.3518.1519.80+0.75+4.26%12123.27%
GOOGL241115P001900002024-05-20 9:58AM EDT2024-11-1518.0519.6021.000.00-184524.07%
GOOGL241220P001900002024-05-21 2:54PM EDT2024-12-2019.1519.5021.150.00-21022.26%
GOOGL250117P001900002024-05-24 12:51PM EDT2025-01-1721.1419.7521.70-0.19-0.89%817521.96%
GOOGL250321P001900002024-05-24 12:15PM EDT2025-03-2122.5521.8024.50-1.30-5.45%105724.18%
GOOGL250620P001900002024-05-23 2:43PM EDT2025-06-2025.9422.8526.950.00-11224.66%
GOOGL250919P001900002024-05-22 1:09PM EDT2025-09-1925.2124.7027.450.00-21622.84%
GOOGL251219P001900002024-05-15 9:32AM EDT2025-12-1929.9525.7528.450.00-4622.11%
GOOGL260116P001900002024-05-23 12:12PM EDT2026-01-1627.9026.8029.450.00-32122.72%
GOOGL260618P001900002024-04-26 10:50AM EDT2026-06-1832.3629.3531.250.00-1122.10%
GOOGL261218P001900002024-05-01 1:40PM EDT2026-12-1836.4931.4533.600.00-14021.93%