U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.22-0.40 (-0.39%)
Al cierre: 04:00PM EDT
101.12 -0.10 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230324C000900002023-03-20 2:44PM EDT2023-03-2410.9010.6512.00-0.45-3.96%1410,68064.26%
GOOGL230331C000900002023-03-20 10:58AM EDT2023-03-3111.2510.2012.80-0.45-3.85%366082.42%
GOOGL230406C000900002023-03-17 10:57AM EDT2023-04-0612.0010.7513.600.00-1017454.88%
GOOGL230414C000900002023-03-17 3:55PM EDT2023-04-1412.4011.2512.500.00-14850650.34%
GOOGL230421C000900002023-03-20 3:49PM EDT2023-04-2112.4011.6513.15-0.50-3.88%13412,59752.56%
GOOGL230428C000900002023-03-17 1:38PM EDT2023-04-2813.6012.2513.150.00-419347.62%
GOOGL230519C000900002023-03-20 3:32PM EDT2023-05-1913.9613.5514.45-0.74-5.03%1221,90648.95%
GOOGL230616C000900002023-03-20 2:42PM EDT2023-06-1614.9014.4515.05-0.15-1.00%185,95644.20%
GOOGL230721C000900002023-03-20 3:34PM EDT2023-07-2115.8815.5516.90-0.19-1.18%241,00346.86%
GOOGL230818C000900002023-03-16 1:03PM EDT2023-08-1816.3516.7017.800.00--1546.34%
GOOGL230915C000900002023-03-20 3:58PM EDT2023-09-1517.4017.3517.90-0.80-4.40%52,39142.97%
GOOGL231020C000900002023-03-17 9:40AM EDT2023-10-2019.0017.7519.100.00-1543.76%
GOOGL231117C000900002023-03-16 3:36PM EDT2023-11-1719.3019.0520.450.00--3845.83%
GOOGL240119C000900002023-03-20 1:06PM EDT2024-01-1920.8420.5021.30-0.07-0.33%165,78743.42%
GOOGL240621C000900002023-03-17 1:27PM EDT2024-06-2123.0022.4524.950.00-681244.47%
GOOGL240920C000900002023-03-17 10:47AM EDT2024-09-2025.0025.1527.050.00-125245.39%
GOOGL241220C000900002023-03-16 3:48PM EDT2024-12-2026.0025.9528.450.00-1645.00%
GOOGL250117C000900002023-03-20 2:07PM EDT2025-01-1727.6025.7528.45-0.04-0.14%22,77544.04%
GOOGL250620C000900002023-03-20 3:12PM EDT2025-06-2029.0027.4530.20-0.50-1.69%11,26842.98%
GOOGL251219C000900002023-03-20 1:06PM EDT2025-12-1932.0029.7034.85+0.57+1.81%645546.84%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230324P000900002023-03-20 3:56PM EDT2023-03-240.050.040.05-0.04-44.44%7949,75455.47%
GOOGL230331P000900002023-03-20 3:59PM EDT2023-03-310.210.210.23-0.06-22.22%4513,17845.61%
GOOGL230406P000900002023-03-20 3:41PM EDT2023-04-060.380.280.39-0.09-19.15%992,39741.80%
GOOGL230414P000900002023-03-20 3:54PM EDT2023-04-140.600.600.62-0.08-11.76%9224939.33%
GOOGL230421P000900002023-03-20 3:58PM EDT2023-04-210.820.780.83-0.11-11.83%7,49426,00938.14%
GOOGL230428P000900002023-03-20 3:47PM EDT2023-04-281.301.281.70-0.12-8.45%8716645.12%
GOOGL230519P000900002023-03-20 3:58PM EDT2023-05-191.991.902.01-0.12-5.69%5878,67439.09%
GOOGL230616P000900002023-03-20 3:47PM EDT2023-06-162.612.202.63-0.15-5.43%1,14213,63236.52%
GOOGL230721P000900002023-03-20 3:38PM EDT2023-07-213.353.203.30-0.10-2.90%883,54434.58%
GOOGL230818P000900002023-03-20 12:11PM EDT2023-08-184.123.954.05-0.03-0.72%931,68534.80%
GOOGL230915P000900002023-03-20 3:50PM EDT2023-09-154.354.354.45-0.20-4.40%5033,28233.69%
GOOGL231020P000900002023-03-20 2:40PM EDT2023-10-205.053.805.00-0.15-2.88%2221432.95%
GOOGL231117P000900002023-03-17 1:19PM EDT2023-11-175.905.305.55+0.40+7.27%113632.96%
GOOGL240119P000900002023-03-20 3:59PM EDT2024-01-196.206.106.25-0.15-2.36%89016,60631.59%
GOOGL240621P000900002023-03-20 9:48AM EDT2024-06-218.076.908.20+0.27+3.46%27,81830.71%
GOOGL240920P000900002023-03-16 11:03AM EDT2024-09-207.658.309.000.00-161229.89%
GOOGL241220P000900002023-03-20 1:33PM EDT2024-12-209.949.059.70+0.34+3.54%924429.17%
GOOGL250117P000900002023-03-20 2:38PM EDT2025-01-179.759.3010.00+0.55+5.98%21212,65429.18%
GOOGL250620P000900002023-03-20 11:18AM EDT2025-06-2010.579.7511.55+0.27+2.62%12,28229.19%
GOOGL251219P000900002023-03-20 12:12PM EDT2025-12-1911.8910.5512.75-1.19-9.10%23628.44%