U.S. markets closed
F S&P 500
3,990.50 +7.50 (+0.19%) F Dow Jones
32,513.00 +57.00 (+0.18%) F Nasdaq
12,703.75 +15.25 (+0.12%) E-mini Russell 2000 Index Futur
1,769.50 +8.80 (+0.50%) Petróleo
67.73 +0.09 (+0.13%) Oro
1,982.80 0.00 (0.00%)
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:50.00
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00050000 | 2023-03-06 11:00AM EDT | 2023-03-24 | 44.85 | 50.50 | 52.10 | 0.00 | - | 24 | 18 | 293.75% |
| GOOGL230331C00050000 | 2023-02-21 12:33PM EDT | 2023-03-31 | 42.40 | 49.45 | 53.10 | 0.00 | - | - | 0 | 168.75% |
| GOOGL230406C00050000 | 2023-03-16 11:32AM EDT | 2023-04-06 | 50.80 | 50.15 | 52.55 | 0.00 | - | - | 1 | 151.95% |
| GOOGL230421C00050000 | 2023-03-03 4:47PM EDT | 2023-04-21 | 43.95 | 49.75 | 53.05 | 0.00 | - | 1 | 68 | 116.21% |
| GOOGL230519C00050000 | 2023-03-13 1:52PM EDT | 2023-05-19 | 42.29 | 50.20 | 53.10 | 0.00 | - | 5 | 12 | 98.24% |
| GOOGL230616C00050000 | 2023-03-15 3:42PM EDT | 2023-06-16 | 47.20 | 51.45 | 52.90 | 0.00 | - | 2 | 541 | 95.61% |
| GOOGL230721C00050000 | 2023-03-10 2:42PM EDT | 2023-07-21 | 41.55 | 51.60 | 52.70 | 0.00 | - | 4 | 16 | 80.37% |
| GOOGL230915C00050000 | 2023-03-14 12:39PM EDT | 2023-09-15 | 45.34 | 51.50 | 53.65 | 0.00 | - | 1 | 533 | 72.85% |
| GOOGL231020C00050000 | 2023-03-08 12:25PM EDT | 2023-10-20 | 47.75 | 51.70 | 53.95 | 0.00 | - | - | 2 | 69.60% |
| GOOGL240119C00050000 | 2023-03-17 1:59PM EDT | 2024-01-19 | 54.00 | 52.30 | 55.05 | 0.00 | - | 2 | 2,063 | 65.70% |
| GOOGL240621C00050000 | 2023-03-15 12:03PM EDT | 2024-06-21 | 48.55 | 53.30 | 56.80 | 0.00 | - | 2 | 169 | 61.82% |
| GOOGL240920C00050000 | 2023-03-17 11:47AM EDT | 2024-09-20 | 55.15 | 53.90 | 57.80 | 0.00 | - | 2 | 4 | 60.44% |
| GOOGL241220C00050000 | 2023-03-17 12:17PM EDT | 2024-12-20 | 56.14 | 54.25 | 58.90 | 0.00 | - | 4 | 94 | 59.16% |
| GOOGL250117C00050000 | 2023-03-20 12:05PM EDT | 2025-01-17 | 56.45 | 54.35 | 59.20 | -0.18 | -0.32% | 3 | 5,222 | 58.75% |
| GOOGL250620C00050000 | 2023-03-16 3:25PM EDT | 2025-06-20 | 57.50 | 54.85 | 61.00 | 0.00 | - | 1 | 64 | 57.19% |
| GOOGL251219C00050000 | 2023-03-17 1:21PM EDT | 2025-12-19 | 59.50 | 55.50 | 63.15 | 0.00 | - | 2 | 127 | 56.24% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00050000 | 2023-02-15 2:44PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 218.75% |
| GOOGL230331P00050000 | 2023-03-20 2:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 12 | 131.25% |
| GOOGL230406P00050000 | 2023-03-08 10:33AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 124.22% |
| GOOGL230421P00050000 | 2023-03-20 10:07AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 2,593 | 90.63% |
| GOOGL230519P00050000 | 2023-03-16 2:38PM EDT | 2023-05-19 | 0.01 | 0.01 | 0.07 | 0.00 | - | 720 | 741 | 69.53% |
| GOOGL230616P00050000 | 2023-03-20 10:50AM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 100 | 3,793 | 59.77% |
| GOOGL230721P00050000 | 2023-03-06 11:04AM EDT | 2023-07-21 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 188 | 53.32% |
| GOOGL230915P00050000 | 2023-03-13 12:12PM EDT | 2023-09-15 | 0.28 | 0.17 | 0.19 | 0.00 | - | 135 | 1,293 | 49.56% |
| GOOGL231020P00050000 | 2023-03-20 9:47AM EDT | 2023-10-20 | 0.31 | 0.26 | 0.29 | +0.03 | +10.71% | 5 | 6 | 48.54% |
| GOOGL231117P00050000 | 2023-03-13 1:38PM EDT | 2023-11-17 | 0.45 | 0.31 | 0.39 | 0.00 | - | - | 1 | 48.10% |
| GOOGL240119P00050000 | 2023-03-17 3:03PM EDT | 2024-01-19 | 0.55 | 0.50 | 0.53 | 0.00 | - | 25 | 4,527 | 45.36% |
| GOOGL240621P00050000 | 2023-03-20 9:39AM EDT | 2024-06-21 | 0.99 | 0.60 | 1.00 | +0.14 | +16.47% | 6 | 1,790 | 42.31% |
| GOOGL240920P00050000 | 2023-03-20 2:17PM EDT | 2024-09-20 | 1.24 | 0.70 | 1.35 | +0.20 | +19.23% | 4 | 268 | 41.55% |
| GOOGL241220P00050000 | 2023-03-20 3:54PM EDT | 2024-12-20 | 1.46 | 0.99 | 1.61 | +0.04 | +2.82% | 406 | 1,038 | 40.27% |
| GOOGL250117P00050000 | 2023-03-20 10:52AM EDT | 2025-01-17 | 1.55 | 1.18 | 1.71 | +0.05 | +3.33% | 4 | 5,640 | 40.06% |
| GOOGL250620P00050000 | 2023-03-20 9:35AM EDT | 2025-06-20 | 1.75 | 1.45 | 2.45 | -0.05 | -2.78% | 2 | 1,292 | 40.00% |
| GOOGL251219P00050000 | 2023-03-20 11:05AM EDT | 2025-12-19 | 2.12 | 1.63 | 2.63 | -0.04 | -1.85% | 4 | 795 | 36.99% |
© 2023 Yahoo. Todos los derechos reservados.
