Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:2500.00
Llamadaspor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220603C02500000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.65 | 0.60 | 0.85 | +0.22 | +51.16% | 176 | 266 | 40.23% |
| GOOGL220610C02500000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 1.90 | 1.90 | 2.30 | +1.09 | +134.57% | 112 | 100 | 32.28% |
| GOOGL220617C02500000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 5.40 | 5.00 | 5.90 | +3.10 | +134.78% | 390 | 1,296 | 31.73% |
| GOOGL220624C02500000 | 2022-05-27 3:14PM EDT | 2022-06-24 | 8.28 | 4.00 | 8.70 | +4.78 | +136.57% | 19 | 110 | 30.10% |
| GOOGL220701C02500000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 12.69 | 11.90 | 18.00 | +6.49 | +104.68% | 166 | 30 | 33.23% |
| GOOGL220715C02500000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 22.71 | 22.50 | 24.30 | +10.71 | +89.25% | 245 | 831 | 31.00% |
| GOOGL220819C02500000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 61.00 | 59.50 | 62.90 | +20.71 | +51.40% | 105 | 1,262 | 35.17% |
| GOOGL220916C02500000 | 2022-05-27 3:57PM EDT | 2022-09-16 | 76.00 | 72.00 | 80.50 | +22.00 | +40.74% | 15 | 631 | 34.47% |
| GOOGL221021C02500000 | 2022-05-27 9:59AM EDT | 2022-10-21 | 87.70 | 93.00 | 101.00 | +15.70 | +21.81% | 1 | 114 | 34.02% |
| GOOGL221118C02500000 | 2022-05-27 10:36AM EDT | 2022-11-18 | 110.90 | 109.40 | 123.20 | +19.30 | +21.07% | 2 | 26 | 34.98% |
| GOOGL221216C02500000 | 2022-05-27 2:53PM EDT | 2022-12-16 | 126.00 | 121.90 | 136.40 | +29.34 | +30.35% | 3 | 122 | 34.54% |
| GOOGL230120C02500000 | 2022-05-27 3:02PM EDT | 2023-01-20 | 142.24 | 138.00 | 152.50 | +29.94 | +26.66% | 20 | 527 | 34.20% |
| GOOGL230317C02500000 | 2022-05-27 3:22PM EDT | 2023-03-17 | 174.50 | 166.50 | 182.00 | +33.35 | +23.63% | 2 | 70 | 34.52% |
| GOOGL230616C02500000 | 2022-05-25 12:33PM EDT | 2023-06-16 | 159.90 | 206.50 | 224.00 | 0.00 | - | 2 | 136 | 34.78% |
| GOOGL240119C02500000 | 2022-05-27 12:20PM EDT | 2024-01-19 | 295.00 | 291.50 | 310.00 | +38.07 | +14.82% | 2 | 273 | 35.29% |
Ponepor3 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220603P02500000 | 2022-05-27 10:31AM EDT | 2022-06-03 | 278.58 | 245.90 | 264.00 | +6.78 | +2.49% | 6 | 10 | 66.90% |
| GOOGL220610P02500000 | 2022-05-27 3:52PM EDT | 2022-06-10 | 268.35 | 246.00 | 265.00 | -146.48 | -35.31% | 1 | 31 | 46.65% |
| GOOGL220617P02500000 | 2022-05-27 3:08PM EDT | 2022-06-17 | 260.00 | 250.40 | 268.00 | -75.73 | -22.56% | 21 | 888 | 40.32% |
| GOOGL220624P02500000 | 2022-05-17 11:40AM EDT | 2022-06-24 | 210.46 | 253.90 | 271.00 | 0.00 | - | 5 | 13 | 36.84% |
| GOOGL220701P02500000 | 2022-05-25 1:55PM EDT | 2022-07-01 | 405.00 | 256.40 | 274.50 | 0.00 | - | 2 | 3 | 34.91% |
| GOOGL220715P02500000 | 2022-05-27 12:50PM EDT | 2022-07-15 | 283.33 | 267.00 | 283.00 | -70.15 | -19.85% | 4 | 355 | 33.26% |
| GOOGL220819P02500000 | 2022-05-27 1:27PM EDT | 2022-08-19 | 315.00 | 302.50 | 313.50 | -56.00 | -15.09% | 8 | 328 | 34.35% |
| GOOGL220916P02500000 | 2022-05-27 12:31PM EDT | 2022-09-16 | 324.01 | 312.00 | 328.00 | -64.31 | -16.56% | 5 | 569 | 33.09% |
| GOOGL221021P02500000 | 2022-05-26 3:39PM EDT | 2022-10-21 | 400.12 | 325.60 | 343.50 | 0.00 | - | 1 | 204 | 31.89% |
| GOOGL221118P02500000 | 2022-05-20 11:00AM EDT | 2022-11-18 | 473.24 | 341.20 | 359.20 | 0.00 | - | 1 | 28 | 31.97% |
| GOOGL221216P02500000 | 2022-05-16 2:29PM EDT | 2022-12-16 | 334.21 | 349.80 | 366.80 | 0.00 | - | 10 | 25 | 30.89% |
| GOOGL230120P02500000 | 2022-05-27 2:21PM EDT | 2023-01-20 | 373.20 | 359.30 | 377.20 | -49.87 | -11.79% | 5 | 529 | 30.04% |
| GOOGL230317P02500000 | 2022-05-27 3:41PM EDT | 2023-03-17 | 391.48 | 378.00 | 396.50 | -67.83 | -14.77% | 2 | 90 | 29.53% |
| GOOGL230616P02500000 | 2022-05-24 11:28AM EDT | 2023-06-16 | 516.85 | 401.50 | 420.50 | 0.00 | - | 1 | 47 | 28.49% |
| GOOGL240119P02500000 | 2022-05-20 3:35PM EDT | 2024-01-19 | 505.10 | 446.50 | 465.00 | 0.00 | - | 1 | 198 | 26.72% |
© 2022 Yahoo. Todos los derechos reservados.
