U.S. markets closed
F S&P 500
3,991.25 +8.25 (+0.21%) F Dow Jones
32,515.00 +59.00 (+0.18%) F Nasdaq
12,708.75 +20.25 (+0.16%) E-mini Russell 2000 Index Futur
1,767.50 +6.80 (+0.39%) Petróleo
67.40 -0.24 (-0.35%) Oro
1,981.80 -1.00 (-0.05%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00090000 | 2023-03-20 2:44PM EDT | 2023-03-24 | 10.90 | 10.65 | 12.00 | -0.45 | -3.96% | 14 | 10,680 | 64.26% |
| GOOGL230331C00090000 | 2023-03-20 10:58AM EDT | 2023-03-31 | 11.25 | 10.20 | 12.80 | -0.45 | -3.85% | 3 | 660 | 82.42% |
| GOOGL230406C00090000 | 2023-03-17 10:57AM EDT | 2023-04-06 | 12.00 | 10.75 | 13.60 | 0.00 | - | 10 | 174 | 54.88% |
| GOOGL230414C00090000 | 2023-03-17 3:55PM EDT | 2023-04-14 | 12.40 | 11.25 | 12.50 | 0.00 | - | 148 | 506 | 50.34% |
| GOOGL230421C00090000 | 2023-03-20 3:49PM EDT | 2023-04-21 | 12.40 | 11.65 | 13.15 | -0.50 | -3.88% | 134 | 12,597 | 52.56% |
| GOOGL230428C00090000 | 2023-03-17 1:38PM EDT | 2023-04-28 | 13.60 | 12.25 | 13.15 | 0.00 | - | 4 | 193 | 47.62% |
| GOOGL230519C00090000 | 2023-03-20 3:32PM EDT | 2023-05-19 | 13.96 | 13.55 | 14.45 | -0.74 | -5.03% | 122 | 1,906 | 48.95% |
| GOOGL230616C00090000 | 2023-03-20 2:42PM EDT | 2023-06-16 | 14.90 | 14.45 | 15.05 | -0.15 | -1.00% | 18 | 5,956 | 44.20% |
| GOOGL230721C00090000 | 2023-03-20 3:34PM EDT | 2023-07-21 | 15.88 | 15.55 | 16.90 | -0.19 | -1.18% | 24 | 1,003 | 46.86% |
| GOOGL230818C00090000 | 2023-03-16 1:03PM EDT | 2023-08-18 | 16.35 | 16.70 | 17.80 | 0.00 | - | - | 15 | 46.34% |
| GOOGL230915C00090000 | 2023-03-20 3:58PM EDT | 2023-09-15 | 17.40 | 17.35 | 17.90 | -0.80 | -4.40% | 5 | 2,391 | 42.97% |
| GOOGL231020C00090000 | 2023-03-17 9:40AM EDT | 2023-10-20 | 19.00 | 17.75 | 19.10 | 0.00 | - | 1 | 5 | 43.76% |
| GOOGL231117C00090000 | 2023-03-16 3:36PM EDT | 2023-11-17 | 19.30 | 19.05 | 20.45 | 0.00 | - | - | 38 | 45.83% |
| GOOGL240119C00090000 | 2023-03-20 1:06PM EDT | 2024-01-19 | 20.84 | 20.50 | 21.30 | -0.07 | -0.33% | 16 | 5,787 | 43.42% |
| GOOGL240621C00090000 | 2023-03-17 1:27PM EDT | 2024-06-21 | 23.00 | 22.45 | 24.95 | 0.00 | - | 6 | 812 | 44.47% |
| GOOGL240920C00090000 | 2023-03-17 10:47AM EDT | 2024-09-20 | 25.00 | 25.15 | 27.05 | 0.00 | - | 1 | 252 | 45.39% |
| GOOGL241220C00090000 | 2023-03-16 3:48PM EDT | 2024-12-20 | 26.00 | 25.95 | 28.45 | 0.00 | - | 1 | 6 | 45.00% |
| GOOGL250117C00090000 | 2023-03-20 2:07PM EDT | 2025-01-17 | 27.60 | 25.75 | 28.45 | -0.04 | -0.14% | 2 | 2,775 | 44.04% |
| GOOGL250620C00090000 | 2023-03-20 3:12PM EDT | 2025-06-20 | 29.00 | 27.45 | 30.20 | -0.50 | -1.69% | 1 | 1,268 | 42.98% |
| GOOGL251219C00090000 | 2023-03-20 1:06PM EDT | 2025-12-19 | 32.00 | 29.70 | 34.85 | +0.57 | +1.81% | 6 | 455 | 46.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00090000 | 2023-03-20 3:56PM EDT | 2023-03-24 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 794 | 9,754 | 55.47% |
| GOOGL230331P00090000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 451 | 3,178 | 45.61% |
| GOOGL230406P00090000 | 2023-03-20 3:41PM EDT | 2023-04-06 | 0.38 | 0.28 | 0.39 | -0.09 | -19.15% | 99 | 2,397 | 41.80% |
| GOOGL230414P00090000 | 2023-03-20 3:54PM EDT | 2023-04-14 | 0.60 | 0.60 | 0.62 | -0.08 | -11.76% | 92 | 249 | 39.33% |
| GOOGL230421P00090000 | 2023-03-20 3:58PM EDT | 2023-04-21 | 0.82 | 0.78 | 0.83 | -0.11 | -11.83% | 7,494 | 26,009 | 38.14% |
| GOOGL230428P00090000 | 2023-03-20 3:47PM EDT | 2023-04-28 | 1.30 | 1.28 | 1.70 | -0.12 | -8.45% | 87 | 166 | 45.12% |
| GOOGL230519P00090000 | 2023-03-20 3:58PM EDT | 2023-05-19 | 1.99 | 1.90 | 2.01 | -0.12 | -5.69% | 587 | 8,674 | 39.09% |
| GOOGL230616P00090000 | 2023-03-20 3:47PM EDT | 2023-06-16 | 2.61 | 2.20 | 2.63 | -0.15 | -5.43% | 1,142 | 13,632 | 36.52% |
| GOOGL230721P00090000 | 2023-03-20 3:38PM EDT | 2023-07-21 | 3.35 | 3.20 | 3.30 | -0.10 | -2.90% | 88 | 3,544 | 34.58% |
| GOOGL230818P00090000 | 2023-03-20 12:11PM EDT | 2023-08-18 | 4.12 | 3.95 | 4.05 | -0.03 | -0.72% | 93 | 1,685 | 34.80% |
| GOOGL230915P00090000 | 2023-03-20 3:50PM EDT | 2023-09-15 | 4.35 | 4.35 | 4.45 | -0.20 | -4.40% | 50 | 33,282 | 33.69% |
| GOOGL231020P00090000 | 2023-03-20 2:40PM EDT | 2023-10-20 | 5.05 | 3.80 | 5.00 | -0.15 | -2.88% | 22 | 214 | 32.95% |
| GOOGL231117P00090000 | 2023-03-17 1:19PM EDT | 2023-11-17 | 5.90 | 5.30 | 5.55 | +0.40 | +7.27% | 1 | 136 | 32.96% |
| GOOGL240119P00090000 | 2023-03-20 3:59PM EDT | 2024-01-19 | 6.20 | 6.10 | 6.25 | -0.15 | -2.36% | 890 | 16,606 | 31.59% |
| GOOGL240621P00090000 | 2023-03-20 9:48AM EDT | 2024-06-21 | 8.07 | 6.90 | 8.20 | +0.27 | +3.46% | 2 | 7,818 | 30.71% |
| GOOGL240920P00090000 | 2023-03-16 11:03AM EDT | 2024-09-20 | 7.65 | 8.30 | 9.00 | 0.00 | - | 1 | 612 | 29.89% |
| GOOGL241220P00090000 | 2023-03-20 1:33PM EDT | 2024-12-20 | 9.94 | 9.05 | 9.70 | +0.34 | +3.54% | 9 | 244 | 29.17% |
| GOOGL250117P00090000 | 2023-03-20 2:38PM EDT | 2025-01-17 | 9.75 | 9.30 | 10.00 | +0.55 | +5.98% | 212 | 12,654 | 29.18% |
| GOOGL250620P00090000 | 2023-03-20 11:18AM EDT | 2025-06-20 | 10.57 | 9.75 | 11.55 | +0.27 | +2.62% | 1 | 2,282 | 29.19% |
| GOOGL251219P00090000 | 2023-03-20 12:12PM EDT | 2025-12-19 | 11.89 | 10.55 | 12.75 | -1.19 | -9.10% | 2 | 36 | 28.44% |
© 2023 Yahoo. Todos los derechos reservados.
