U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,246.33+90.48 (+4.20%)
Al cierre: 04:00PM EDT
2,252.00 +5.67 (+0.25%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2500.00
Llamadaspor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220603C025000002022-05-27 3:59PM EDT2022-06-030.650.600.85+0.22+51.16%17626640.23%
GOOGL220610C025000002022-05-27 3:59PM EDT2022-06-101.901.902.30+1.09+134.57%11210032.28%
GOOGL220617C025000002022-05-27 3:59PM EDT2022-06-175.405.005.90+3.10+134.78%3901,29631.73%
GOOGL220624C025000002022-05-27 3:14PM EDT2022-06-248.284.008.70+4.78+136.57%1911030.10%
GOOGL220701C025000002022-05-27 3:59PM EDT2022-07-0112.6911.9018.00+6.49+104.68%1663033.23%
GOOGL220715C025000002022-05-27 3:59PM EDT2022-07-1522.7122.5024.30+10.71+89.25%24583131.00%
GOOGL220819C025000002022-05-27 3:59PM EDT2022-08-1961.0059.5062.90+20.71+51.40%1051,26235.17%
GOOGL220916C025000002022-05-27 3:57PM EDT2022-09-1676.0072.0080.50+22.00+40.74%1563134.47%
GOOGL221021C025000002022-05-27 9:59AM EDT2022-10-2187.7093.00101.00+15.70+21.81%111434.02%
GOOGL221118C025000002022-05-27 10:36AM EDT2022-11-18110.90109.40123.20+19.30+21.07%22634.98%
GOOGL221216C025000002022-05-27 2:53PM EDT2022-12-16126.00121.90136.40+29.34+30.35%312234.54%
GOOGL230120C025000002022-05-27 3:02PM EDT2023-01-20142.24138.00152.50+29.94+26.66%2052734.20%
GOOGL230317C025000002022-05-27 3:22PM EDT2023-03-17174.50166.50182.00+33.35+23.63%27034.52%
GOOGL230616C025000002022-05-25 12:33PM EDT2023-06-16159.90206.50224.000.00-213634.78%
GOOGL240119C025000002022-05-27 12:20PM EDT2024-01-19295.00291.50310.00+38.07+14.82%227335.29%
Ponepor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220603P025000002022-05-27 10:31AM EDT2022-06-03278.58245.90264.00+6.78+2.49%61066.90%
GOOGL220610P025000002022-05-27 3:52PM EDT2022-06-10268.35246.00265.00-146.48-35.31%13146.65%
GOOGL220617P025000002022-05-27 3:08PM EDT2022-06-17260.00250.40268.00-75.73-22.56%2188840.32%
GOOGL220624P025000002022-05-17 11:40AM EDT2022-06-24210.46253.90271.000.00-51336.84%
GOOGL220701P025000002022-05-25 1:55PM EDT2022-07-01405.00256.40274.500.00-2334.91%
GOOGL220715P025000002022-05-27 12:50PM EDT2022-07-15283.33267.00283.00-70.15-19.85%435533.26%
GOOGL220819P025000002022-05-27 1:27PM EDT2022-08-19315.00302.50313.50-56.00-15.09%832834.35%
GOOGL220916P025000002022-05-27 12:31PM EDT2022-09-16324.01312.00328.00-64.31-16.56%556933.09%
GOOGL221021P025000002022-05-26 3:39PM EDT2022-10-21400.12325.60343.500.00-120431.89%
GOOGL221118P025000002022-05-20 11:00AM EDT2022-11-18473.24341.20359.200.00-12831.97%
GOOGL221216P025000002022-05-16 2:29PM EDT2022-12-16334.21349.80366.800.00-102530.89%
GOOGL230120P025000002022-05-27 2:21PM EDT2023-01-20373.20359.30377.20-49.87-11.79%552930.04%
GOOGL230317P025000002022-05-27 3:41PM EDT2023-03-17391.48378.00396.50-67.83-14.77%29029.53%
GOOGL230616P025000002022-05-24 11:28AM EDT2023-06-16516.85401.50420.500.00-14728.49%
GOOGL240119P025000002022-05-20 3:35PM EDT2024-01-19505.10446.50465.000.00-119826.72%