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
Llamadaspor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00085000 | 2023-03-24 2:04PM EDT | 2023-03-31 | 20.00 | 18.55 | 20.90 | -1.17 | -5.53% | 12 | 27 | 107.23% |
| GOOGL230406C00085000 | 2023-03-21 10:27AM EDT | 2023-04-06 | 17.85 | 18.60 | 22.00 | 0.00 | - | 1 | 20 | 111.04% |
| GOOGL230414C00085000 | 2023-03-16 12:30PM EDT | 2023-04-14 | 15.16 | 18.75 | 22.25 | 0.00 | - | 10 | 12 | 91.94% |
| GOOGL230421C00085000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 20.73 | 19.95 | 21.10 | -0.49 | -2.31% | 1,510 | 14,427 | 58.64% |
| GOOGL230428C00085000 | 2023-03-17 11:31AM EDT | 2023-04-28 | 17.20 | 20.35 | 21.75 | 0.00 | - | 1 | 1 | 51.39% |
| GOOGL230519C00085000 | 2023-03-24 3:03PM EDT | 2023-05-19 | 21.51 | 21.50 | 23.90 | -0.79 | -3.54% | 4 | 699 | 61.06% |
| GOOGL230616C00085000 | 2023-03-24 2:25PM EDT | 2023-06-16 | 22.00 | 22.65 | 23.30 | -1.08 | -4.68% | 14 | 1,183 | 52.10% |
| GOOGL230721C00085000 | 2023-03-24 10:15AM EDT | 2023-07-21 | 23.50 | 23.00 | 24.15 | +0.10 | +0.43% | 2 | 246 | 51.32% |
| GOOGL230818C00085000 | 2023-03-22 2:51PM EDT | 2023-08-18 | 25.30 | 24.00 | 24.80 | 0.00 | - | 5 | 7 | 49.70% |
| GOOGL230915C00085000 | 2023-03-17 3:40PM EDT | 2023-09-15 | 21.45 | 24.55 | 26.25 | 0.00 | - | 15 | 471 | 52.44% |
| GOOGL231020C00085000 | 2023-03-23 11:24AM EDT | 2023-10-20 | 26.10 | 24.35 | 26.55 | 0.00 | - | 8 | 12 | 49.13% |
| GOOGL231117C00085000 | 2023-03-24 2:53PM EDT | 2023-11-17 | 26.80 | 26.45 | 28.30 | +0.50 | +1.90% | 2 | 16 | 52.92% |
| GOOGL240119C00085000 | 2023-03-24 12:10PM EDT | 2024-01-19 | 27.40 | 27.25 | 28.50 | -0.56 | -2.00% | 4 | 1,836 | 47.73% |
| GOOGL240621C00085000 | 2023-03-24 9:53AM EDT | 2024-06-21 | 30.35 | 29.70 | 31.40 | -0.26 | -0.85% | 2 | 226 | 46.66% |
| GOOGL240920C00085000 | 2023-03-23 10:13AM EDT | 2024-09-20 | 31.10 | 30.95 | 33.90 | -1.69 | -5.15% | 2 | 293 | 48.66% |
| GOOGL241220C00085000 | 2023-03-21 3:03PM EDT | 2024-12-20 | 33.05 | 32.05 | 34.95 | 0.00 | - | 6 | 17 | 47.39% |
| GOOGL250117C00085000 | 2023-03-24 2:56PM EDT | 2025-01-17 | 33.44 | 32.90 | 35.75 | -0.56 | -1.65% | 24 | 1,461 | 48.13% |
| GOOGL250620C00085000 | 2023-03-23 2:25PM EDT | 2025-06-20 | 36.03 | 33.60 | 38.50 | 0.00 | - | 2 | 100 | 48.79% |
| GOOGL251219C00085000 | 2023-03-24 12:03PM EDT | 2025-12-19 | 38.26 | 36.00 | 40.50 | -0.52 | -1.34% | 2 | 116 | 47.71% |
Ponepor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00085000 | 2023-03-24 3:08PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 37 | 1,196 | 61.72% |
| GOOGL230406P00085000 | 2023-03-24 3:18PM EDT | 2023-04-06 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 124 | 762 | 51.17% |
| GOOGL230414P00085000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 4 | 413 | 46.68% |
| GOOGL230421P00085000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 2,806 | 30,062 | 44.53% |
| GOOGL230428P00085000 | 2023-03-24 3:38PM EDT | 2023-04-28 | 0.49 | 0.45 | 0.90 | +0.05 | +11.36% | 112 | 155 | 52.78% |
| GOOGL230519P00085000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 0.94 | 0.88 | 1.25 | +0.03 | +3.30% | 1,339 | 5,352 | 49.78% |
| GOOGL230616P00085000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 1.38 | 1.29 | 1.57 | -0.01 | -0.72% | 288 | 13,065 | 43.77% |
| GOOGL230721P00085000 | 2023-03-24 12:58PM EDT | 2023-07-21 | 1.88 | 1.75 | 1.79 | +0.13 | +7.43% | 39 | 3,569 | 38.48% |
| GOOGL230818P00085000 | 2023-03-24 3:14PM EDT | 2023-08-18 | 2.43 | 2.32 | 2.37 | +0.02 | +0.83% | 94 | 463 | 38.38% |
| GOOGL230915P00085000 | 2023-03-24 1:21PM EDT | 2023-09-15 | 2.84 | 2.57 | 2.72 | +0.42 | +17.36% | 6 | 8,078 | 37.13% |
| GOOGL231020P00085000 | 2023-03-23 3:58PM EDT | 2023-10-20 | 3.20 | 3.10 | 3.20 | 0.00 | - | 65 | 1,640 | 36.24% |
| GOOGL231117P00085000 | 2023-03-22 2:47PM EDT | 2023-11-17 | 3.25 | 3.60 | 3.70 | 0.00 | - | 44 | 66 | 36.26% |
| GOOGL240119P00085000 | 2023-03-24 3:54PM EDT | 2024-01-19 | 4.30 | 4.20 | 4.30 | +0.20 | +4.88% | 165 | 12,114 | 34.52% |
| GOOGL240621P00085000 | 2023-03-24 2:56PM EDT | 2024-06-21 | 5.90 | 5.45 | 6.60 | +0.35 | +6.31% | 13 | 3,232 | 34.78% |
| GOOGL240920P00085000 | 2023-03-22 3:35PM EDT | 2024-09-20 | 6.35 | 6.25 | 7.50 | 0.00 | - | 426 | 203 | 34.05% |
| GOOGL241220P00085000 | 2023-03-22 9:47AM EDT | 2024-12-20 | 7.05 | 6.15 | 8.00 | 0.00 | - | 32 | 1,450 | 32.69% |
| GOOGL250117P00085000 | 2023-03-24 10:29AM EDT | 2025-01-17 | 7.51 | 7.05 | 8.25 | -0.12 | -1.57% | 1 | 8,500 | 32.57% |
| GOOGL250620P00085000 | 2023-03-23 10:52AM EDT | 2025-06-20 | 8.15 | 7.90 | 9.45 | 0.00 | - | 26 | 1,432 | 31.78% |
| GOOGL251219P00085000 | 2023-03-24 2:50PM EDT | 2025-12-19 | 9.58 | 7.95 | 11.10 | -0.02 | -0.21% | 10 | 70 | 31.74% |
© 2023 Yahoo. Todos los derechos reservados.
