Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Golpe:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231013C00090000 | 2023-09-29 1:32PM EDT | 2023-10-13 | 41.35 | 44.25 | 45.25 | 0.00 | - | 1 | 1 | 139.55% |
| GOOGL231020C00090000 | 2023-10-03 2:05PM EDT | 2023-10-20 | 42.56 | 44.25 | 44.95 | 0.00 | - | 501 | 641 | 86.33% |
| GOOGL231027C00090000 | 2023-09-28 2:55PM EDT | 2023-10-27 | 42.50 | 44.00 | 45.65 | 0.00 | - | 1 | 1 | 103.56% |
| GOOGL231117C00090000 | 2023-10-03 9:30AM EDT | 2023-11-17 | 43.17 | 45.05 | 45.95 | 0.00 | - | 2 | 1,783 | 72.31% |
| GOOGL231215C00090000 | 2023-09-29 11:30AM EDT | 2023-12-15 | 43.25 | 45.05 | 45.85 | 0.00 | - | 2 | 28 | 55.86% |
| GOOGL240119C00090000 | 2023-09-29 10:00AM EDT | 2024-01-19 | 45.75 | 46.00 | 46.55 | 0.00 | - | 2 | 4,468 | 56.03% |
| GOOGL240216C00090000 | 2023-09-13 2:22PM EDT | 2024-02-16 | 48.97 | 46.20 | 47.55 | 0.00 | - | 5 | 245 | 54.96% |
| GOOGL240315C00090000 | 2023-09-20 9:30AM EDT | 2024-03-15 | 50.80 | 46.20 | 47.85 | 0.00 | - | 1 | 347 | 51.10% |
| GOOGL240419C00090000 | 2023-09-13 3:58PM EDT | 2024-04-19 | 50.35 | 47.80 | 48.25 | 0.00 | - | - | 1 | 52.20% |
| GOOGL240621C00090000 | 2023-10-02 3:20PM EDT | 2024-06-21 | 48.46 | 49.00 | 49.80 | 0.00 | - | 3 | 1,292 | 51.61% |
| GOOGL240920C00090000 | 2023-10-03 10:07AM EDT | 2024-09-20 | 50.11 | 50.05 | 52.00 | 0.00 | - | 1 | 551 | 50.10% |
| GOOGL241220C00090000 | 2023-09-20 11:18AM EDT | 2024-12-20 | 54.35 | 51.60 | 55.20 | 0.00 | - | 1 | 120 | 51.47% |
| GOOGL250117C00090000 | 2023-10-02 3:46PM EDT | 2025-01-17 | 53.22 | 51.65 | 54.50 | +0.22 | +0.42% | 2 | 2,612 | 52.83% |
| GOOGL250620C00090000 | 2023-10-04 11:19AM EDT | 2025-06-20 | 56.50 | 54.00 | 59.00 | -1.75 | -3.00% | 1 | 1,189 | 50.36% |
| GOOGL251219C00090000 | 2023-10-02 10:05AM EDT | 2025-12-19 | 58.00 | 57.00 | 60.85 | 0.00 | - | 3 | 391 | 52.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00090000 | 2023-09-25 9:39AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 146.88% |
| GOOGL231013P00090000 | 2023-09-26 10:39AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 81.25% |
| GOOGL231020P00090000 | 2023-10-03 2:45PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 343 | 2,424 | 68.75% |
| GOOGL231027P00090000 | 2023-10-03 3:35PM EDT | 2023-10-27 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 34 | 62.89% |
| GOOGL231103P00090000 | 2023-09-27 2:36PM EDT | 2023-11-03 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 6 | 58.98% |
| GOOGL231117P00090000 | 2023-10-02 3:46PM EDT | 2023-11-17 | 0.08 | 0.09 | 0.10 | 0.00 | - | 1 | 3,341 | 52.05% |
| GOOGL231215P00090000 | 2023-10-04 10:21AM EDT | 2023-12-15 | 0.20 | 0.18 | 0.19 | 0.00 | - | 200 | 1,453 | 45.26% |
| GOOGL240119P00090000 | 2023-10-04 9:48AM EDT | 2024-01-19 | 0.34 | 0.33 | 0.35 | -0.06 | -15.00% | 20 | 13,276 | 41.26% |
| GOOGL240216P00090000 | 2023-10-03 3:38PM EDT | 2024-02-16 | 0.68 | 0.55 | 0.58 | 0.00 | - | 15 | 130 | 40.53% |
| GOOGL240315P00090000 | 2023-10-04 10:03AM EDT | 2024-03-15 | 0.81 | 0.72 | 0.75 | -0.06 | -6.90% | 1 | 12,740 | 38.97% |
| GOOGL240419P00090000 | 2023-09-29 2:06PM EDT | 2024-04-19 | 1.00 | 0.93 | 0.97 | 0.00 | - | 2 | 19 | 37.49% |
| GOOGL240621P00090000 | 2023-10-03 1:11PM EDT | 2024-06-21 | 1.53 | 1.42 | 1.47 | 0.00 | - | 10 | 13,269 | 36.22% |
| GOOGL240920P00090000 | 2023-09-29 9:35AM EDT | 2024-09-20 | 1.94 | 2.04 | 2.11 | 0.00 | - | 1 | 1,908 | 34.49% |
| GOOGL241220P00090000 | 2023-10-02 12:38PM EDT | 2024-12-20 | 2.78 | 2.72 | 2.85 | 0.00 | - | 8 | 820 | 33.72% |
| GOOGL250117P00090000 | 2023-10-04 10:48AM EDT | 2025-01-17 | 3.05 | 2.91 | 3.10 | -0.05 | -1.61% | 1 | 12,643 | 33.61% |
| GOOGL250620P00090000 | 2023-10-03 1:59PM EDT | 2025-06-20 | 4.20 | 2.26 | 4.55 | 0.00 | - | 4 | 2,458 | 33.38% |
| GOOGL251219P00090000 | 2023-10-03 1:33PM EDT | 2025-12-19 | 5.39 | 3.65 | 5.20 | 0.00 | - | 11 | 424 | 30.91% |
| GOOGL260116P00090000 | 2023-09-28 11:23AM EDT | 2026-01-16 | 5.30 | 4.00 | 5.35 | 0.00 | - | 2 | 10 | 30.73% |
© 2023 Yahoo. Todos los derechos reservados.
