Mercados españoles cerrados

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,64-0,23 (-0,15%)
A partir del 01:35PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240328C001100002024-03-28 12:00PM EDT2024-03-2840.4540.5540.90-1.23-2.95%1030271.09%
GOOGL240405C001100002024-03-28 12:22PM EDT2024-04-0540.6040.4541.05-0.49-1.19%11893.55%
GOOGL240412C001100002024-03-27 3:59PM EDT2024-04-1241.0640.3541.750.00-14087.35%
GOOGL240419C001100002024-03-25 3:31PM EDT2024-04-1941.0440.9041.75+0.54+1.33%152380.91%
GOOGL240426C001100002024-03-21 3:03PM EDT2024-04-2637.6040.5042.000.00-2769.09%
GOOGL240503C001100002024-03-25 10:03AM EDT2024-05-0339.3941.1042.400.00-1171.41%
GOOGL240517C001100002024-03-25 3:44PM EDT2024-05-1741.3541.3542.150.00-135060.82%
GOOGL240621C001100002024-03-27 3:39PM EDT2024-06-2141.7241.9042.800.00-33,49852.50%
GOOGL240719C001100002024-03-26 2:56PM EDT2024-07-1944.0541.8044.100.00-123756.91%
GOOGL240816C001100002024-03-18 10:22AM EDT2024-08-1644.0543.3044.750.00-19250.60%
GOOGL240920C001100002024-03-26 12:55PM EDT2024-09-2045.2744.0545.050.00-129549.88%
GOOGL241018C001100002024-03-26 12:55PM EDT2024-10-1845.9244.7545.300.00-1447.33%
GOOGL241115C001100002024-03-11 3:19PM EDT2024-11-1534.9045.7046.050.00-11547.08%
GOOGL241220C001100002024-03-28 11:10AM EDT2024-12-2046.9046.5046.85-0.67-1.41%125446.47%
GOOGL250117C001100002024-03-28 12:13PM EDT2025-01-1747.1547.1547.45-0.60-1.26%33,63646.01%
GOOGL250620C001100002024-03-26 11:35AM EDT2025-06-2052.0050.7551.550.00-571446.61%
GOOGL250919C001100002024-03-14 11:12AM EDT2025-09-1945.9052.5553.100.00-1145.56%
GOOGL251219C001100002024-03-22 1:16PM EDT2025-12-1954.9054.4054.950.00-144345.46%
GOOGL260116C001100002024-03-26 11:35AM EDT2026-01-1656.1854.9555.700.00-111745.79%
GOOGL260618C001100002024-03-21 2:05PM EDT2026-06-1855.7957.5059.800.00-33547.58%
GOOGL261218C001100002024-03-25 10:25AM EDT2026-12-1860.4360.5561.850.00-110745.82%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240328P001100002024-03-21 3:50PM EDT2024-03-280.010.000.010.00-817901196.88%
GOOGL240405P001100002024-03-26 11:13AM EDT2024-04-050.020.000.010.00-120665.63%
GOOGL240412P001100002024-03-22 3:02PM EDT2024-04-120.020.000.030.00-17355.47%
GOOGL240419P001100002024-03-28 1:18PM EDT2024-04-190.020.020.03-0.01-33.33%426,03949.61%
GOOGL240426P001100002024-03-27 9:56AM EDT2024-04-260.070.000.180.00-16355.27%
GOOGL240517P001100002024-03-28 12:22PM EDT2024-05-170.170.160.18-0.01-5.56%515,57742.38%
GOOGL240621P001100002024-03-28 12:27PM EDT2024-06-210.300.290.31-0.01-3.23%412,99435.79%
GOOGL240719P001100002024-03-26 12:49PM EDT2024-07-190.450.400.470.00-871,23033.62%
GOOGL240816P001100002024-03-27 1:44PM EDT2024-08-160.770.670.760.00-12,02033.34%
GOOGL240920P001100002024-03-27 11:46AM EDT2024-09-201.010.910.940.00-14,27931.37%
GOOGL241018P001100002024-03-28 10:43AM EDT2024-10-181.141.121.19-0.16-12.31%437730.88%
GOOGL241115P001100002024-03-26 2:20PM EDT2024-11-151.511.481.520.00-111,05530.90%
GOOGL241220P001100002024-03-27 12:02PM EDT2024-12-201.931.791.870.00-13,33030.53%
GOOGL250117P001100002024-03-27 9:56AM EDT2025-01-172.102.042.100.00-513,88930.06%
GOOGL250321P001100002024-03-28 12:02PM EDT2025-03-212.722.682.76-0.56-17.07%34629.72%
GOOGL250620P001100002024-03-26 11:39AM EDT2025-06-203.703.653.800.00-214,36029.63%
GOOGL250919P001100002024-03-18 1:31PM EDT2025-09-194.824.504.700.00-245629.25%
GOOGL251219P001100002024-03-27 10:28AM EDT2025-12-195.655.355.650.00-1011,45029.12%
GOOGL260116P001100002024-03-26 3:02PM EDT2026-01-165.645.556.000.00-23,19729.21%
GOOGL260618P001100002024-03-26 12:23PM EDT2026-06-187.176.307.350.00-201,51828.74%
GOOGL261218P001100002024-03-18 10:51AM EDT2026-12-187.508.358.900.00-430928.36%