U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.73+2.84 (+2.81%)
Al cierre: 04:00PM EDT
103.66 -0.07 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:95.00
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230406C000950002023-03-31 3:52PM EDT2023-04-068.248.309.40+1.98+31.63%10077573.05%
GOOGL230414C000950002023-03-31 3:34PM EDT2023-04-149.008.159.45+2.15+31.39%22697846.44%
GOOGL230421C000950002023-03-31 3:59PM EDT2023-04-219.709.309.65+2.58+36.24%30117,73340.87%
GOOGL230428C000950002023-03-31 3:53PM EDT2023-04-289.429.6010.55+1.12+13.49%6927346.66%
GOOGL230505C000950002023-03-29 10:56AM EDT2023-05-058.989.0011.550.00-22251.64%
GOOGL230519C000950002023-03-31 3:59PM EDT2023-05-1911.3011.3011.55+1.83+19.32%1026,79443.46%
GOOGL230616C000950002023-03-31 3:33PM EDT2023-06-1612.4012.3012.95+1.80+16.98%479,58443.34%
GOOGL230721C000950002023-03-31 3:54PM EDT2023-07-2113.6513.5014.05+2.05+17.67%153,61841.37%
GOOGL230818C000950002023-03-31 11:19AM EDT2023-08-1814.1014.7515.40+0.70+5.22%29442.91%
GOOGL230915C000950002023-03-31 1:29PM EDT2023-09-1514.9015.4515.95+1.35+9.96%41,57441.32%
GOOGL231020C000950002023-03-31 3:33PM EDT2023-10-2016.5816.5516.95+1.43+9.44%730341.16%
GOOGL231117C000950002023-03-31 10:38AM EDT2023-11-1717.1016.9518.65+1.10+6.88%436344.26%
GOOGL240119C000950002023-03-31 2:35PM EDT2024-01-1918.4018.4519.50+1.35+7.92%144,10841.72%
GOOGL240315C000950002023-03-31 3:03PM EDT2024-03-1519.9018.9021.90+1.94+10.80%627944.70%
GOOGL240621C000950002023-03-30 12:37PM EDT2024-06-2120.6620.8023.600.00-795443.55%
GOOGL240920C000950002023-03-27 2:32PM EDT2024-09-2024.0322.7025.850.00-51844.61%
GOOGL241220C000950002023-03-27 3:41PM EDT2024-12-2025.7724.2028.250.00-46046.12%
GOOGL250117C000950002023-03-31 12:08PM EDT2025-01-1725.2825.8526.55+0.61+2.47%11,87641.75%
GOOGL250620C000950002023-03-31 11:13AM EDT2025-06-2028.1027.9029.80+0.73+2.67%31,77743.40%
GOOGL251219C000950002023-03-31 3:07PM EDT2025-12-1930.5029.5034.00+0.95+3.21%1124446.11%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230406P000950002023-03-31 3:59PM EDT2023-04-060.040.040.05-0.16-80.00%9131,80339.45%
GOOGL230414P000950002023-03-31 3:59PM EDT2023-04-140.260.150.42-0.40-60.61%17565239.16%
GOOGL230421P000950002023-03-31 3:58PM EDT2023-04-210.500.490.54-0.54-51.92%1,05421,02334.06%
GOOGL230428P000950002023-03-31 3:38PM EDT2023-04-281.361.251.31-0.66-32.67%2891,73840.41%
GOOGL230505P000950002023-03-31 3:54PM EDT2023-05-051.721.462.50-0.62-26.50%29731548.51%
GOOGL230519P000950002023-03-31 3:59PM EDT2023-05-192.082.092.22-0.82-28.28%2,42011,09738.48%
GOOGL230616P000950002023-03-31 3:56PM EDT2023-06-162.812.672.86-0.93-24.87%33513,54834.80%
GOOGL230721P000950002023-03-31 3:54PM EDT2023-07-213.693.503.60-0.79-17.63%325,39732.69%
GOOGL230818P000950002023-03-31 1:02PM EDT2023-08-184.754.354.45-0.75-13.64%1591,54233.09%
GOOGL230915P000950002023-03-31 1:29PM EDT2023-09-155.204.804.95-0.70-11.86%264,40432.24%
GOOGL231020P000950002023-03-31 1:37PM EDT2023-10-205.703.655.50-0.80-12.31%231,72331.35%
GOOGL231117P000950002023-03-31 3:54PM EDT2023-11-176.064.256.10-1.04-14.65%3016331.43%
GOOGL240119P000950002023-03-31 2:22PM EDT2024-01-197.074.606.85-0.78-9.94%2712,11530.11%
GOOGL240315P000950002023-03-31 1:54PM EDT2024-03-157.675.908.65-1.05-12.04%42,01732.50%
GOOGL240621P000950002023-03-30 11:36AM EDT2024-06-2110.157.1011.000.00-35,87034.35%
GOOGL240920P000950002023-03-28 10:35AM EDT2024-09-2011.157.9510.300.00-63929.79%
GOOGL241220P000950002023-03-28 3:59PM EDT2024-12-2011.459.3511.200.00-3061,02829.36%
GOOGL250117P000950002023-03-29 2:33PM EDT2025-01-1711.659.5011.500.00-403,36829.32%
GOOGL250620P000950002023-03-16 3:36PM EDT2025-06-2012.1511.0013.100.00-239129.22%
GOOGL251219P000950002023-03-30 9:40AM EDT2025-12-1914.1511.5515.350.00-63630.02%