Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:44PM EDT. Mercado abierto.
Golpe:2200.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527C02200000 | 2022-05-24 1:27PM EDT | 2022-05-27 | 5.45 | 5.20 | 5.70 | -50.40 | -90.24% | 3,368 | 508 | 36.92% |
| GOOGL220603C02200000 | 2022-05-24 1:26PM EDT | 2022-06-03 | 15.61 | 15.90 | 16.70 | -57.29 | -78.59% | 916 | 61 | 33.28% |
| GOOGL220610C02200000 | 2022-05-24 1:03PM EDT | 2022-06-10 | 25.60 | 26.90 | 27.90 | -59.40 | -69.88% | 92 | 205 | 33.28% |
| GOOGL220617C02200000 | 2022-05-24 1:17PM EDT | 2022-06-17 | 38.50 | 37.90 | 39.10 | -62.16 | -61.75% | 165 | 1,368 | 33.96% |
| GOOGL220624C02200000 | 2022-05-24 1:18PM EDT | 2022-06-24 | 46.00 | 45.30 | 47.30 | -43.00 | -48.31% | 23 | 0 | 33.59% |
| GOOGL220701C02200000 | 2022-05-23 9:45AM EDT | 2022-07-01 | 39.25 | 52.90 | 54.80 | -60.83 | -60.78% | 3 | 11 | 33.33% |
| GOOGL220715C02200000 | 2022-05-24 1:28PM EDT | 2022-07-15 | 69.90 | 69.00 | 70.50 | -57.50 | -45.13% | 205 | 52 | 33.71% |
| GOOGL220819C02200000 | 2022-05-24 1:15PM EDT | 2022-08-19 | 115.00 | 113.20 | 115.40 | -60.00 | -34.29% | 180 | 291 | 37.26% |
| GOOGL220916C02200000 | 2022-05-24 12:28PM EDT | 2022-09-16 | 137.00 | 132.20 | 134.60 | -62.30 | -31.26% | 21 | 123 | 36.53% |
| GOOGL221021C02200000 | 2022-05-24 9:47AM EDT | 2022-10-21 | 153.00 | 152.90 | 157.00 | -66.00 | -30.14% | 3 | 37 | 36.17% |
| GOOGL221118C02200000 | 2022-05-24 1:15PM EDT | 2022-11-18 | 175.71 | 172.80 | 177.90 | -74.19 | -29.69% | 12 | 8 | 36.77% |
| GOOGL221216C02200000 | 2022-05-23 12:52PM EDT | 2022-12-16 | 258.20 | 185.20 | 190.50 | 0.00 | - | 23 | 15 | 36.19% |
| GOOGL230120C02200000 | 2022-05-24 1:20PM EDT | 2023-01-20 | 202.90 | 200.70 | 206.10 | -70.10 | -25.68% | 35 | 236 | 35.74% |
| GOOGL230317C02200000 | 2022-05-23 12:56PM EDT | 2023-03-17 | 301.57 | 225.10 | 235.40 | 0.00 | - | 1 | 51 | 36.06% |
| GOOGL230616C02200000 | 2022-05-24 12:16PM EDT | 2023-06-16 | 277.33 | 262.10 | 278.00 | -65.57 | -19.12% | 11 | 42 | 36.48% |
| GOOGL240119C02200000 | 2022-05-24 1:24PM EDT | 2024-01-19 | 344.35 | 334.50 | 354.00 | -78.45 | -18.55% | 9 | 62 | 36.28% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527P02200000 | 2022-05-24 1:26PM EDT | 2022-05-27 | 117.00 | 114.60 | 118.40 | +92.30 | +373.68% | 180 | 388 | 66.52% |
| GOOGL220603P02200000 | 2022-05-24 12:58PM EDT | 2022-06-03 | 128.73 | 123.10 | 130.50 | +84.53 | +191.24% | 80 | 184 | 50.99% |
| GOOGL220610P02200000 | 2022-05-24 1:14PM EDT | 2022-06-10 | 138.50 | 132.00 | 144.60 | +85.08 | +159.27% | 5 | 24 | 48.01% |
| GOOGL220617P02200000 | 2022-05-24 12:59PM EDT | 2022-06-17 | 150.00 | 144.90 | 151.20 | +82.40 | +121.89% | 19 | 1,883 | 43.90% |
| GOOGL220624P02200000 | 2022-05-24 12:01PM EDT | 2022-06-24 | 153.00 | 151.50 | 159.50 | +78.00 | +104.00% | 3 | 35 | 42.29% |
| GOOGL220701P02200000 | 2022-05-24 11:42AM EDT | 2022-07-01 | 167.51 | 157.30 | 167.50 | +54.85 | +48.69% | 1 | 9 | 41.32% |
| GOOGL220715P02200000 | 2022-05-24 1:21PM EDT | 2022-07-15 | 177.94 | 174.10 | 180.50 | +75.84 | +74.28% | 16 | 516 | 39.61% |
| GOOGL220819P02200000 | 2022-05-24 1:21PM EDT | 2022-08-19 | 218.68 | 212.20 | 219.40 | +72.63 | +49.73% | 23 | 517 | 40.28% |
| GOOGL220916P02200000 | 2022-05-23 2:48PM EDT | 2022-09-16 | 155.60 | 231.20 | 234.10 | 0.00 | - | 12 | 683 | 38.20% |
| GOOGL221021P02200000 | 2022-05-23 11:54AM EDT | 2022-10-21 | 176.70 | 246.20 | 249.60 | 0.00 | - | 6 | 140 | 36.36% |
| GOOGL221118P02200000 | 2022-05-24 10:49AM EDT | 2022-11-18 | 282.20 | 263.40 | 268.80 | +48.50 | +20.75% | 5 | 36 | 36.66% |
| GOOGL221216P02200000 | 2022-05-23 11:14AM EDT | 2022-12-16 | 204.44 | 271.30 | 277.00 | 0.00 | - | 2 | 20 | 35.39% |
| GOOGL230120P02200000 | 2022-05-23 3:51PM EDT | 2023-01-20 | 209.60 | 280.80 | 287.80 | 0.00 | - | 4 | 369 | 34.31% |
| GOOGL230317P02200000 | 2022-05-23 2:13PM EDT | 2023-03-17 | 229.39 | 297.60 | 308.60 | 0.00 | - | 1 | 153 | 33.66% |
| GOOGL230616P02200000 | 2022-05-24 9:30AM EDT | 2023-06-16 | 298.40 | 315.80 | 332.30 | +58.14 | +24.20% | 1 | 109 | 32.19% |
| GOOGL240119P02200000 | 2022-05-24 11:36AM EDT | 2024-01-19 | 367.00 | 356.50 | 375.50 | +70.83 | +23.92% | 53 | 285 | 29.79% |
© 2022 Yahoo. Todos los derechos reservados.
