U.S. markets closed
F S&P 500
4,319.50 -4.75 (-0.11%) F Dow Jones
33,594.00 -44.00 (-0.13%) F Nasdaq
14,965.00 -19.75 (-0.13%) E-mini Russell 2000 Index Futur
1,770.40 -1.00 (-0.06%) Petróleo
88.38 -0.44 (-0.50%) Oro
1,839.90 -7.30 (-0.40%)
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:85.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00085000 | 2023-10-02 2:38PM EDT | 2023-10-06 | 48.10 | 48.25 | 49.95 | +1.35 | +2.89% | 3 | 5 | 278.61% |
| GOOGL231013C00085000 | 2023-09-26 3:22PM EDT | 2023-10-13 | 42.70 | 48.40 | 51.10 | 0.00 | - | 2 | 0 | 158.01% |
| GOOGL231020C00085000 | 2023-09-21 9:50AM EDT | 2023-10-20 | 46.50 | 48.25 | 50.45 | 0.00 | - | 120 | 0 | 100.59% |
| GOOGL231117C00085000 | 2023-08-29 2:52PM EDT | 2023-11-17 | 50.60 | 45.90 | 50.05 | 0.00 | - | 4 | 38 | 84.33% |
| GOOGL231215C00085000 | 2023-09-29 11:24AM EDT | 2023-12-15 | 48.65 | 48.10 | 52.15 | 0.00 | - | 1 | 18 | 67.72% |
| GOOGL240119C00085000 | 2023-09-28 3:55PM EDT | 2024-01-19 | 49.00 | 49.50 | 52.20 | 0.00 | - | 1 | 0 | 64.14% |
| GOOGL240216C00085000 | 2023-08-11 12:56PM EDT | 2024-02-16 | 47.29 | 51.65 | 55.05 | 0.00 | - | 2 | 1 | 75.68% |
| GOOGL240315C00085000 | 2023-09-13 11:45AM EDT | 2024-03-15 | 53.52 | 51.05 | 53.80 | 0.00 | - | 5 | 0 | 63.35% |
| GOOGL240621C00085000 | 2023-09-21 3:53PM EDT | 2024-06-21 | 50.35 | 52.05 | 55.80 | 0.00 | - | 2 | 0 | 57.21% |
| GOOGL240920C00085000 | 2023-09-28 10:21AM EDT | 2024-09-20 | 52.39 | 53.25 | 56.55 | 0.00 | - | 3 | 0 | 52.92% |
| GOOGL241220C00085000 | 2023-08-15 12:00PM EDT | 2024-12-20 | 54.30 | 59.80 | 61.65 | 0.00 | - | 2 | 91 | 64.39% |
| GOOGL250117C00085000 | 2023-09-28 12:44PM EDT | 2025-01-17 | 56.00 | 55.00 | 60.00 | 0.00 | - | 1 | 0 | 53.53% |
| GOOGL250620C00085000 | 2023-09-13 3:35PM EDT | 2025-06-20 | 62.19 | 57.50 | 62.50 | 0.00 | - | 5 | 0 | 52.53% |
| GOOGL251219C00085000 | 2023-10-02 10:28AM EDT | 2025-12-19 | 61.08 | 60.00 | 65.00 | +3.18 | +5.49% | 1 | 0 | 51.38% |
| GOOGL260116C00085000 | 2023-09-25 9:41AM EDT | 2026-01-16 | 59.40 | 60.50 | 65.50 | 0.00 | - | 1 | 0 | 51.51% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00085000 | 2023-09-21 10:06AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 0 | 157.81% |
| GOOGL231013P00085000 | 2023-09-26 10:45AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 130 | 85.94% |
| GOOGL231020P00085000 | 2023-10-02 10:10AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 84.77% |
| GOOGL231027P00085000 | 2023-09-29 12:08PM EDT | 2023-10-27 | 0.02 | 0.01 | 0.91 | 0.00 | - | 1 | 0 | 100.20% |
| GOOGL231110P00085000 | 2023-09-29 1:14PM EDT | 2023-11-10 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | - | 56.84% |
| GOOGL231117P00085000 | 2023-10-02 12:30PM EDT | 2023-11-17 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 100 | 0 | 52.34% |
| GOOGL231215P00085000 | 2023-09-28 3:40PM EDT | 2023-12-15 | 0.12 | 0.09 | 0.11 | 0.00 | - | 8 | 0 | 46.19% |
| GOOGL240119P00085000 | 2023-09-29 12:16PM EDT | 2024-01-19 | 0.20 | 0.19 | 0.30 | +0.01 | +5.26% | 4 | 0 | 44.43% |
| GOOGL240216P00085000 | 2023-09-21 1:52PM EDT | 2024-02-16 | 0.36 | 0.33 | 0.36 | 0.00 | - | 10 | 0 | 40.92% |
| GOOGL240315P00085000 | 2023-10-02 12:16PM EDT | 2024-03-15 | 0.48 | 0.46 | 0.49 | -0.18 | -27.27% | 202 | 0 | 39.48% |
| GOOGL240419P00085000 | 2023-09-27 12:08PM EDT | 2024-04-19 | 0.80 | 0.62 | 0.66 | 0.00 | - | 1 | 0 | 38.04% |
| GOOGL240621P00085000 | 2023-10-02 9:59AM EDT | 2024-06-21 | 1.09 | 0.99 | 1.05 | -0.04 | -3.54% | 5 | 0 | 36.74% |
| GOOGL240920P00085000 | 2023-10-02 9:47AM EDT | 2024-09-20 | 1.56 | 1.46 | 1.53 | +0.04 | +2.63% | 42 | 0 | 34.74% |
| GOOGL241220P00085000 | 2023-09-27 9:30AM EDT | 2024-12-20 | 2.46 | 2.01 | 2.45 | 0.00 | - | 1 | 2,340 | 35.33% |
| GOOGL250117P00085000 | 2023-09-28 2:34PM EDT | 2025-01-17 | 2.28 | 2.14 | 2.83 | 0.00 | - | 633 | 0 | 35.80% |
| GOOGL250620P00085000 | 2023-10-02 12:31PM EDT | 2025-06-20 | 3.35 | 2.45 | 3.75 | -0.15 | -4.29% | 8 | 3,108 | 34.09% |
| GOOGL251219P00085000 | 2023-10-02 12:30PM EDT | 2025-12-19 | 4.50 | 2.66 | 5.45 | 0.00 | - | 2 | 0 | 34.36% |
| GOOGL260116P00085000 | 2023-09-20 3:14PM EDT | 2026-01-16 | 4.15 | 2.71 | 6.80 | 0.00 | - | - | 0 | 36.91% |
© 2023 Yahoo. Todos los derechos reservados.
