U.S. markets close in 2 hours 16 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,108.33-121.43 (-5.45%)
A partir del 01:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2200.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220527C022000002022-05-24 1:27PM EDT2022-05-275.455.205.70-50.40-90.24%3,36850836.92%
GOOGL220603C022000002022-05-24 1:26PM EDT2022-06-0315.6115.9016.70-57.29-78.59%9166133.28%
GOOGL220610C022000002022-05-24 1:03PM EDT2022-06-1025.6026.9027.90-59.40-69.88%9220533.28%
GOOGL220617C022000002022-05-24 1:17PM EDT2022-06-1738.5037.9039.10-62.16-61.75%1651,36833.96%
GOOGL220624C022000002022-05-24 1:18PM EDT2022-06-2446.0045.3047.30-43.00-48.31%23033.59%
GOOGL220701C022000002022-05-23 9:45AM EDT2022-07-0139.2552.9054.80-60.83-60.78%31133.33%
GOOGL220715C022000002022-05-24 1:28PM EDT2022-07-1569.9069.0070.50-57.50-45.13%2055233.71%
GOOGL220819C022000002022-05-24 1:15PM EDT2022-08-19115.00113.20115.40-60.00-34.29%18029137.26%
GOOGL220916C022000002022-05-24 12:28PM EDT2022-09-16137.00132.20134.60-62.30-31.26%2112336.53%
GOOGL221021C022000002022-05-24 9:47AM EDT2022-10-21153.00152.90157.00-66.00-30.14%33736.17%
GOOGL221118C022000002022-05-24 1:15PM EDT2022-11-18175.71172.80177.90-74.19-29.69%12836.77%
GOOGL221216C022000002022-05-23 12:52PM EDT2022-12-16258.20185.20190.500.00-231536.19%
GOOGL230120C022000002022-05-24 1:20PM EDT2023-01-20202.90200.70206.10-70.10-25.68%3523635.74%
GOOGL230317C022000002022-05-23 12:56PM EDT2023-03-17301.57225.10235.400.00-15136.06%
GOOGL230616C022000002022-05-24 12:16PM EDT2023-06-16277.33262.10278.00-65.57-19.12%114236.48%
GOOGL240119C022000002022-05-24 1:24PM EDT2024-01-19344.35334.50354.00-78.45-18.55%96236.28%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220527P022000002022-05-24 1:26PM EDT2022-05-27117.00114.60118.40+92.30+373.68%18038866.52%
GOOGL220603P022000002022-05-24 12:58PM EDT2022-06-03128.73123.10130.50+84.53+191.24%8018450.99%
GOOGL220610P022000002022-05-24 1:14PM EDT2022-06-10138.50132.00144.60+85.08+159.27%52448.01%
GOOGL220617P022000002022-05-24 12:59PM EDT2022-06-17150.00144.90151.20+82.40+121.89%191,88343.90%
GOOGL220624P022000002022-05-24 12:01PM EDT2022-06-24153.00151.50159.50+78.00+104.00%33542.29%
GOOGL220701P022000002022-05-24 11:42AM EDT2022-07-01167.51157.30167.50+54.85+48.69%1941.32%
GOOGL220715P022000002022-05-24 1:21PM EDT2022-07-15177.94174.10180.50+75.84+74.28%1651639.61%
GOOGL220819P022000002022-05-24 1:21PM EDT2022-08-19218.68212.20219.40+72.63+49.73%2351740.28%
GOOGL220916P022000002022-05-23 2:48PM EDT2022-09-16155.60231.20234.100.00-1268338.20%
GOOGL221021P022000002022-05-23 11:54AM EDT2022-10-21176.70246.20249.600.00-614036.36%
GOOGL221118P022000002022-05-24 10:49AM EDT2022-11-18282.20263.40268.80+48.50+20.75%53636.66%
GOOGL221216P022000002022-05-23 11:14AM EDT2022-12-16204.44271.30277.000.00-22035.39%
GOOGL230120P022000002022-05-23 3:51PM EDT2023-01-20209.60280.80287.800.00-436934.31%
GOOGL230317P022000002022-05-23 2:13PM EDT2023-03-17229.39297.60308.600.00-115333.66%
GOOGL230616P022000002022-05-24 9:30AM EDT2023-06-16298.40315.80332.30+58.14+24.20%110932.19%
GOOGL240119P022000002022-05-24 11:36AM EDT2024-01-19367.00356.50375.50+70.83+23.92%5328529.79%