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
2,446.94 -1.97 (-0.08 %)
Fuera de horario: 05:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2500.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210618C025000002021-06-14 3:59PM EDT2021-06-184.704.504.80+1.10+30.56%3,1002,68318.40%
GOOGL210625C025000002021-06-14 3:57PM EDT2021-06-2512.7312.0013.50+2.63+26.04%39549318.40%
GOOGL210702C025000002021-06-14 3:45PM EDT2021-07-0219.2418.7022.10+3.91+25.51%6011719.04%
GOOGL210709C025000002021-06-14 12:43PM EDT2021-07-0919.2123.9030.80-0.79-3.95%24719.90%
GOOGL210716C025000002021-06-14 3:59PM EDT2021-07-1633.0032.7034.10+4.00+13.79%1081,23718.86%
GOOGL210723C025000002021-06-14 3:48PM EDT2021-07-2338.1838.4043.80+3.62+10.47%71320.27%
GOOGL210730C025000002021-06-14 3:38PM EDT2021-07-3059.3055.5062.50+4.80+8.81%8324.18%
GOOGL210820C025000002021-06-14 3:57PM EDT2021-08-2077.1676.4079.10+7.26+10.39%7385624.09%
GOOGL210917C025000002021-06-14 3:29PM EDT2021-09-1796.0091.5096.50+7.50+8.47%1341323.78%
GOOGL211015C025000002021-06-14 2:29PM EDT2021-10-15102.60104.00113.70+1.50+1.48%2726023.95%
GOOGL211217C025000002021-06-14 9:36AM EDT2021-12-17143.41146.00155.60-5.89-3.95%28825.50%
GOOGL220121C025000002021-06-14 3:05PM EDT2022-01-21165.00163.50173.50+3.33+2.06%1549725.75%
GOOGL220617C025000002021-06-11 2:58PM EDT2022-06-17231.00233.00244.500.00-76627.20%
GOOGL220916C025000002021-06-07 9:48AM EDT2022-09-16268.10269.00281.20+13.75+5.41%17027.72%
GOOGL230120C025000002021-06-10 2:21PM EDT2023-01-20312.18315.70333.500.00-5029628.81%
GOOGL230616C025000002021-06-14 9:43AM EDT2023-06-16357.50361.50379.50-5.70-1.57%16229.11%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210618P025000002021-06-11 1:28PM EDT2021-06-1872.0054.4061.30-7.90-9.89%24024.96%
GOOGL210625P025000002021-06-14 12:41PM EDT2021-06-2579.4562.0068.50-74.35-48.34%11220.99%
GOOGL210709P025000002021-06-08 9:44AM EDT2021-07-09107.8575.2083.000.00--120.36%
GOOGL210716P025000002021-06-14 2:57PM EDT2021-07-1692.3582.6089.00-4.65-4.79%58720.23%
GOOGL210723P025000002021-06-04 3:34PM EDT2021-07-23135.6088.0096.500.00-1120.79%
GOOGL210730P025000002021-06-14 12:11AM EDT2021-07-30128.80106.70114.900.00--124.57%
GOOGL210820P025000002021-06-11 11:54AM EDT2021-08-20141.85125.30130.900.00-41524.27%
GOOGL210917P025000002021-06-14 3:35PM EDT2021-09-17149.00138.80146.80-11.00-6.88%80523.63%
GOOGL211015P025000002021-06-14 3:29PM EDT2021-10-15165.00154.10163.60-6.00-3.51%72423.76%
GOOGL211217P025000002021-06-09 9:52AM EDT2021-12-17232.00195.00201.500.00-2624.78%
GOOGL220121P025000002021-06-14 3:00PM EDT2022-01-21221.10210.40216.40-7.50-3.28%16524.70%
GOOGL220617P025000002021-06-09 12:24PM EDT2022-06-17304.22268.50283.000.00-24025.95%
GOOGL230120P025000002021-06-01 10:56AM EDT2023-01-20396.00347.40360.000.00-13126.84%
GOOGL230616P025000002021-06-04 9:49AM EDT2023-06-16422.00380.50398.500.00-1126.80%