U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2448.91+18.71 (+0.77%)
Al cierre: 4:00p.m. EDT
2,446.90 -2.01 (-0.08 %)
Fuera de horario: 05:09PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2350.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210618C023500002021-06-14 3:59PM EDT2021-06-1898.7794.50102.00+14.24+16.85%8662,02126.29%
GOOGL210625C023500002021-06-14 3:56PM EDT2021-06-25102.66100.00108.50+11.56+12.69%41423.98%
GOOGL210702C023500002021-06-14 9:43AM EDT2021-07-0296.09103.80116.20-3.91-3.91%151224.09%
GOOGL210709C023500002021-06-11 2:19PM EDT2021-07-0999.35110.60121.600.00-2323.30%
GOOGL210716C023500002021-06-14 3:50PM EDT2021-07-16120.70120.80127.30+10.03+9.06%1474523.09%
GOOGL210723C023500002021-06-14 3:53PM EDT2021-07-23126.15122.60132.60+19.11+17.85%11422.94%
GOOGL210820C023500002021-06-14 12:51PM EDT2021-08-20148.00158.60163.10-1.83-1.22%16525.76%
GOOGL210917C023500002021-06-14 1:09PM EDT2021-09-17163.45175.90180.60-2.75-1.65%37025.47%
GOOGL211015C023500002021-06-14 9:30AM EDT2021-10-15184.00191.90196.60+5.50+3.08%13025.41%
GOOGL211217C023500002021-06-07 12:00PM EDT2021-12-17207.00230.40236.700.00-4826.74%
GOOGL220121C023500002021-06-14 3:53PM EDT2022-01-21248.75245.70257.70+3.75+1.53%19527.43%
GOOGL220617C023500002021-06-14 12:32PM EDT2022-06-17303.00310.00321.50+43.00+16.54%181828.05%
GOOGL220916C023500002021-06-14 9:54AM EDT2022-09-16341.00344.50356.50+41.80+13.97%1928.45%
GOOGL230120C023500002021-06-09 2:23PM EDT2023-01-20388.83388.40406.500.00-13829.42%
GOOGL230616C023500002021-06-08 1:13PM EDT2023-06-16422.41433.00451.500.00-11629.70%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210618P023500002021-06-14 3:59PM EDT2021-06-181.181.001.40-2.12-64.24%48971221.90%
GOOGL210625P023500002021-06-14 3:32PM EDT2021-06-256.305.606.60-3.30-34.38%13514121.12%
GOOGL210702P023500002021-06-14 3:56PM EDT2021-07-0211.7011.1012.70-5.79-33.10%17712721.20%
GOOGL210709P023500002021-06-11 2:54PM EDT2021-07-0917.6015.1020.20-4.95-21.95%11622.08%
GOOGL210716P023500002021-06-14 3:50PM EDT2021-07-1623.8021.9024.00-5.00-17.36%10780421.25%
GOOGL210723P023500002021-06-11 1:41PM EDT2021-07-2338.9024.4033.200.00-2722.77%
GOOGL210820P023500002021-06-11 11:59AM EDT2021-08-2068.0060.1064.00-2.10-3.00%412025.73%
GOOGL210917P023500002021-06-14 3:54PM EDT2021-09-1777.3075.7079.10-9.60-11.05%310524.93%
GOOGL211015P023500002021-06-11 1:07PM EDT2021-10-15102.2090.8094.600.00-111824.85%
GOOGL211217P023500002021-06-08 12:23PM EDT2021-12-17153.40127.30132.600.00-12225.98%
GOOGL220121P023500002021-06-14 12:25PM EDT2022-01-21151.10141.50146.60-3.70-2.39%234225.78%
GOOGL220318P023500002021-06-07 11:50AM EDT2022-03-18199.45168.60174.000.00-205126.40%
GOOGL220617P023500002021-06-14 1:10PM EDT2022-06-17214.00198.00209.10-0.64-0.30%12226.64%
GOOGL220916P023500002021-05-26 11:55AM EDT2022-09-16274.58227.50241.900.00--126.98%
GOOGL230120P023500002021-06-04 10:51AM EDT2023-01-20291.30265.50284.500.00-12727.50%
GOOGL230616P023500002021-06-11 12:41PM EDT2023-06-16320.90303.00321.500.00-3527.38%