U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.44-0.16 (-0.15%)
Al cierre: 04:00PM EDT
105.74 +0.30 (+0.28%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331C000850002023-03-24 2:04PM EDT2023-03-3120.0018.5520.90-1.17-5.53%1227107.23%
GOOGL230406C000850002023-03-21 10:27AM EDT2023-04-0617.8518.6022.000.00-120111.04%
GOOGL230414C000850002023-03-16 12:30PM EDT2023-04-1415.1618.7522.250.00-101291.94%
GOOGL230421C000850002023-03-24 3:53PM EDT2023-04-2120.7319.9521.10-0.49-2.31%1,51014,42758.64%
GOOGL230428C000850002023-03-17 11:31AM EDT2023-04-2817.2020.3521.750.00-1151.39%
GOOGL230519C000850002023-03-24 3:03PM EDT2023-05-1921.5121.5023.90-0.79-3.54%469961.06%
GOOGL230616C000850002023-03-24 2:25PM EDT2023-06-1622.0022.6523.30-1.08-4.68%141,18352.10%
GOOGL230721C000850002023-03-24 10:15AM EDT2023-07-2123.5023.0024.15+0.10+0.43%224651.32%
GOOGL230818C000850002023-03-22 2:51PM EDT2023-08-1825.3024.0024.800.00-5749.70%
GOOGL230915C000850002023-03-17 3:40PM EDT2023-09-1521.4524.5526.250.00-1547152.44%
GOOGL231020C000850002023-03-23 11:24AM EDT2023-10-2026.1024.3526.550.00-81249.13%
GOOGL231117C000850002023-03-24 2:53PM EDT2023-11-1726.8026.4528.30+0.50+1.90%21652.92%
GOOGL240119C000850002023-03-24 12:10PM EDT2024-01-1927.4027.2528.50-0.56-2.00%41,83647.73%
GOOGL240621C000850002023-03-24 9:53AM EDT2024-06-2130.3529.7031.40-0.26-0.85%222646.66%
GOOGL240920C000850002023-03-23 10:13AM EDT2024-09-2031.1030.9533.90-1.69-5.15%229348.66%
GOOGL241220C000850002023-03-21 3:03PM EDT2024-12-2033.0532.0534.950.00-61747.39%
GOOGL250117C000850002023-03-24 2:56PM EDT2025-01-1733.4432.9035.75-0.56-1.65%241,46148.13%
GOOGL250620C000850002023-03-23 2:25PM EDT2025-06-2036.0333.6038.500.00-210048.79%
GOOGL251219C000850002023-03-24 12:03PM EDT2025-12-1938.2636.0040.50-0.52-1.34%211647.71%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230331P000850002023-03-24 3:08PM EDT2023-03-310.020.010.02-0.01-33.33%371,19661.72%
GOOGL230406P000850002023-03-24 3:18PM EDT2023-04-060.050.020.04-0.01-16.67%12476251.17%
GOOGL230414P000850002023-03-24 3:59PM EDT2023-04-140.110.100.11-0.05-31.25%441346.68%
GOOGL230421P000850002023-03-24 3:53PM EDT2023-04-210.190.180.19-0.01-5.00%2,80630,06244.53%
GOOGL230428P000850002023-03-24 3:38PM EDT2023-04-280.490.450.90+0.05+11.36%11215552.78%
GOOGL230519P000850002023-03-24 3:56PM EDT2023-05-190.940.881.25+0.03+3.30%1,3395,35249.78%
GOOGL230616P000850002023-03-24 3:54PM EDT2023-06-161.381.291.57-0.01-0.72%28813,06543.77%
GOOGL230721P000850002023-03-24 12:58PM EDT2023-07-211.881.751.79+0.13+7.43%393,56938.48%
GOOGL230818P000850002023-03-24 3:14PM EDT2023-08-182.432.322.37+0.02+0.83%9446338.38%
GOOGL230915P000850002023-03-24 1:21PM EDT2023-09-152.842.572.72+0.42+17.36%68,07837.13%
GOOGL231020P000850002023-03-23 3:58PM EDT2023-10-203.203.103.200.00-651,64036.24%
GOOGL231117P000850002023-03-22 2:47PM EDT2023-11-173.253.603.700.00-446636.26%
GOOGL240119P000850002023-03-24 3:54PM EDT2024-01-194.304.204.30+0.20+4.88%16512,11434.52%
GOOGL240621P000850002023-03-24 2:56PM EDT2024-06-215.905.456.60+0.35+6.31%133,23234.78%
GOOGL240920P000850002023-03-22 3:35PM EDT2024-09-206.356.257.500.00-42620334.05%
GOOGL241220P000850002023-03-22 9:47AM EDT2024-12-207.056.158.000.00-321,45032.69%
GOOGL250117P000850002023-03-24 10:29AM EDT2025-01-177.517.058.25-0.12-1.57%18,50032.57%
GOOGL250620P000850002023-03-23 10:52AM EDT2025-06-208.157.909.450.00-261,43231.78%
GOOGL251219P000850002023-03-24 2:50PM EDT2025-12-199.587.9511.10-0.02-0.21%107031.74%