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:180.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240405C001800002024-03-28 11:33AM EDT2024-04-050.020.000.01+0.01+100.00%181543.75%
GOOGL240412C001800002024-03-27 3:03PM EDT2024-04-120.030.020.03-0.02-40.00%1453135.94%
GOOGL240419C001800002024-03-28 1:16PM EDT2024-04-190.050.030.05+0.01+25.00%401,84931.45%
GOOGL240426C001800002024-03-28 1:16PM EDT2024-04-260.280.220.35+0.02+7.69%22238037.60%
GOOGL240503C001800002024-03-27 3:58PM EDT2024-05-030.490.250.630.00-1538.31%
GOOGL240517C001800002024-03-28 3:57PM EDT2024-05-170.720.670.73-0.03-4.00%846,12133.67%
GOOGL240621C001800002024-03-28 2:24PM EDT2024-06-211.401.312.00+0.02+1.45%505,81634.28%
GOOGL240719C001800002024-03-28 3:40PM EDT2024-07-191.981.603.90+0.17+9.39%1881137.85%
GOOGL240816C001800002024-03-28 3:48PM EDT2024-08-162.952.892.98+0.05+1.72%43,74730.55%
GOOGL240920C001800002024-03-28 2:59PM EDT2024-09-203.903.753.85+0.19+5.12%1262,77530.17%
GOOGL241018C001800002024-03-28 1:08PM EDT2024-10-184.504.504.600.00-5213730.15%
GOOGL241115C001800002024-03-28 1:42PM EDT2024-11-155.755.506.15+0.35+6.48%368432.17%
GOOGL241220C001800002024-03-28 3:00PM EDT2024-12-206.906.656.85+0.50+7.81%673,13531.56%
GOOGL250117C001800002024-03-28 2:23PM EDT2025-01-177.655.507.65+0.30+4.08%4357,42731.69%
GOOGL250321C001800002024-03-28 10:16AM EDT2025-03-219.608.4510.15+0.50+5.49%82333.35%
GOOGL250620C001800002024-03-27 10:23AM EDT2025-06-2012.379.8514.900.00-181737.20%
GOOGL250919C001800002024-03-27 2:49PM EDT2025-09-1914.5814.7515.900.00-17035.32%
GOOGL251219C001800002024-03-25 1:07PM EDT2025-12-1917.4117.0018.450.00-2242,40035.93%
GOOGL260116C001800002024-03-27 9:46AM EDT2026-01-1619.0018.0019.400.00-136336.34%
GOOGL260618C001800002024-03-22 3:09PM EDT2026-06-1822.1221.3523.450.00-21437.26%
GOOGL261218C001800002024-03-25 11:40AM EDT2026-12-1825.6425.7527.250.00-27437.48%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240419P001800002024-02-28 4:49PM EDT2024-04-1943.9026.8531.400.00-3070.90%
GOOGL240517P001800002024-03-18 9:37AM EDT2024-05-1729.2627.6030.600.00-3041.11%
GOOGL240621P001800002024-03-22 3:36PM EDT2024-06-2129.1027.8030.100.00-4528.21%
GOOGL240719P001800002024-03-26 3:33PM EDT2024-07-1929.4528.1530.000.00-476123.83%
GOOGL240920P001800002024-01-08 11:33AM EDT2024-09-2043.0034.7036.000.00-1039.11%
GOOGL241220P001800002024-03-07 12:16PM EDT2024-12-2046.3830.7031.750.00-101021.40%
GOOGL250117P001800002024-03-22 10:17AM EDT2025-01-1731.5030.9533.600.00-134024.95%
GOOGL250620P001800002024-03-19 10:43AM EDT2025-06-2036.5733.1041.000.00-4132.63%
GOOGL251219P001800002024-02-02 4:05PM EDT2025-12-1940.3543.8544.900.00-22132.62%
GOOGL260116P001800002024-03-01 1:49PM EDT2026-01-1643.7034.7037.000.00-26521.63%
GOOGL260618P001800002024-02-05 11:14AM EDT2026-06-1839.1048.4053.000.00-12037.84%
GOOGL261218P001800002024-03-05 10:57AM EDT2026-12-1850.0037.9539.750.00-1920.62%