Mercados españoles cerrados

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,93+0,06 (+0,04%)
Al cierre: 04:00PM EDT
150,77 -0,16 (-0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240405C001400002024-03-28 3:37PM EDT2024-04-0511.279.9011.90+0.61+5.72%5383451.90%
GOOGL240412C001400002024-03-28 3:17PM EDT2024-04-1211.5710.0512.85+1.07+10.19%3881949.56%
GOOGL240419C001400002024-03-28 3:31PM EDT2024-04-1912.0211.1511.90+0.23+1.95%22337,79231.30%
GOOGL240426C001400002024-03-28 1:09PM EDT2024-04-2612.7511.6013.55+0.20+1.59%323141.10%
GOOGL240503C001400002024-03-28 1:51PM EDT2024-05-0313.3312.1514.85-1.00-6.98%245645.37%
GOOGL240517C001400002024-03-28 3:53PM EDT2024-05-1714.3513.4515.00-0.02-0.14%28022,75039.31%
GOOGL240621C001400002024-03-28 3:53PM EDT2024-06-2116.1015.4016.90+0.15+0.94%2210,81137.72%
GOOGL240719C001400002024-03-28 3:24PM EDT2024-07-1917.3316.3517.80+0.33+1.94%582,86635.74%
GOOGL240816C001400002024-03-28 2:06PM EDT2024-08-1618.7518.3519.70+0.65+3.59%272,67037.63%
GOOGL240920C001400002024-03-28 3:57PM EDT2024-09-2020.1019.2021.00+0.88+4.58%136,15537.09%
GOOGL241018C001400002024-03-28 11:12AM EDT2024-10-1821.0021.0021.55+0.20+0.96%261135.78%
GOOGL241115C001400002024-03-26 1:01PM EDT2024-11-1523.2521.7023.400.00-942037.74%
GOOGL241220C001400002024-03-27 2:17PM EDT2024-12-2023.0022.9524.900.00-31,83938.33%
GOOGL250117C001400002024-03-28 3:58PM EDT2025-01-1724.8023.3525.95+0.35+1.43%816,84438.56%
GOOGL250321C001400002024-03-27 3:44PM EDT2025-03-2126.8525.9529.250.00-12940.97%
GOOGL250620C001400002024-03-28 3:45PM EDT2025-06-2030.4527.5030.80+0.57+1.91%26,18739.08%
GOOGL250919C001400002024-03-26 3:51PM EDT2025-09-1934.5028.0034.050.00-25940.43%
GOOGL251219C001400002024-03-27 11:28AM EDT2025-12-1934.6633.0535.750.00-1151439.73%
GOOGL260116C001400002024-03-28 1:14PM EDT2026-01-1635.9533.5036.65+0.85+2.42%34,23040.08%
GOOGL260618C001400002024-03-26 10:24AM EDT2026-06-1840.0038.8540.450.00-132140.72%
GOOGL261218C001400002024-03-28 11:20AM EDT2026-12-1843.5042.6044.45+0.50+1.16%672941.22%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240405P001400002024-03-28 3:45PM EDT2024-04-050.060.040.07-0.03-33.33%2205,36827.15%
GOOGL240412P001400002024-03-28 3:55PM EDT2024-04-120.260.240.28-0.09-25.71%5271226.37%
GOOGL240419P001400002024-03-28 3:54PM EDT2024-04-190.440.410.45-0.06-12.00%84528,76524.61%
GOOGL240426P001400002024-03-28 3:56PM EDT2024-04-261.311.041.39-0.12-8.39%4963131.18%
GOOGL240503P001400002024-03-28 3:53PM EDT2024-05-031.711.631.85-0.42-19.72%3517231.48%
GOOGL240517P001400002024-03-28 3:59PM EDT2024-05-172.432.412.48-0.30-10.99%31110,58630.49%
GOOGL240621P001400002024-03-28 3:43PM EDT2024-06-213.453.353.50-0.15-4.17%2678,59527.80%
GOOGL240719P001400002024-03-28 3:55PM EDT2024-07-193.953.904.10-0.12-2.95%7213,47526.26%
GOOGL240816P001400002024-03-28 3:45PM EDT2024-08-165.055.005.25-0.50-9.01%112,62227.10%
GOOGL240920P001400002024-03-28 3:40PM EDT2024-09-205.805.657.85-0.45-7.20%905,44731.27%
GOOGL241018P001400002024-03-28 3:44PM EDT2024-10-186.406.258.35-0.35-5.19%1021,52630.27%
GOOGL241115P001400002024-03-28 12:20PM EDT2024-11-157.457.057.70+0.15+2.05%18014126.89%
GOOGL241220P001400002024-03-28 3:25PM EDT2024-12-207.887.858.15-0.51-6.08%206,93026.03%
GOOGL250117P001400002024-03-28 2:17PM EDT2025-01-178.458.458.75-0.30-3.43%186,53525.99%
GOOGL250321P001400002024-03-26 12:29PM EDT2025-03-219.757.7510.250.00-18518626.35%
GOOGL250620P001400002024-03-28 3:52PM EDT2025-06-2011.3010.9511.90-0.08-0.70%261,72826.22%
GOOGL250919P001400002024-03-19 2:40PM EDT2025-09-1913.6612.5513.650.00-71426.50%
GOOGL251219P001400002024-03-28 1:21PM EDT2025-12-1914.256.8014.60-0.15-1.04%748425.81%
GOOGL260116P001400002024-03-28 2:17PM EDT2026-01-1614.6014.3014.80-0.35-2.34%11,53625.53%
GOOGL260618P001400002024-03-26 11:51AM EDT2026-06-1816.2016.1016.950.00-64225.58%
GOOGL261218P001400002024-03-28 11:16AM EDT2026-12-1818.2017.7018.70-0.63-3.35%358725.01%