Mercados españoles cerrados en 1 min
IBEX 35
10.951,70 -40,60 (-0,37%) Euro Stoxx 50
4.881,20 +42,06 (+0,87%) Dólar/Euro
1,0726 +0,0017 (+0,16%) Petróleo Brent
83,50 +0,88 (+1,07%) Oro
2.335,80 -13,30 (-0,57%) Bitcoin EUR
60.930,04 -1.131,85 (-1,82%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:29AM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-05-31 3:20PM EDT | 70.00 | 103.19 | 107.05 | 107.55 | 0.00 | - | 10 | 13 | 142.29% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 93.50 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 94.65 | 99.05 | 0.00 | - | 1 | 4 | 180.47% |
| GOOG240719C00085000 | 2024-06-07 9:30AM EDT | 85.00 | 93.88 | 92.20 | 92.65 | 0.00 | - | 1 | 9 | 121.88% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 90.00 | 84.27 | 86.60 | 90.95 | 0.00 | - | 1 | 9 | 151.81% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 95.00 | 79.42 | 81.80 | 85.95 | 0.00 | - | 1 | 11 | 143.31% |
| GOOG240719C00100000 | 2024-06-14 1:43PM EDT | 100.00 | 78.68 | 77.25 | 77.65 | 0.00 | - | 4 | 337 | 98.44% |
| GOOG240719C00105000 | 2024-06-14 1:45PM EDT | 105.00 | 73.64 | 72.25 | 72.80 | 0.00 | - | 6 | 169 | 93.70% |
| GOOG240719C00110000 | 2024-05-20 9:53AM EDT | 110.00 | 71.00 | 67.15 | 67.70 | 0.00 | - | 1 | 69 | 82.91% |
| GOOG240719C00115000 | 2024-06-13 2:52PM EDT | 115.00 | 63.77 | 62.25 | 62.80 | 0.00 | - | 2 | 197 | 79.39% |
| GOOG240719C00120000 | 2024-06-14 9:50AM EDT | 120.00 | 58.48 | 57.40 | 57.80 | 0.00 | - | 3 | 823 | 74.61% |
| GOOG240719C00125000 | 2024-06-14 3:10PM EDT | 125.00 | 53.75 | 52.25 | 52.80 | 0.00 | - | 1 | 461 | 66.06% |
| GOOG240719C00130000 | 2024-06-12 12:21PM EDT | 130.00 | 48.79 | 47.35 | 47.85 | 0.00 | - | 3 | 546 | 61.47% |
| GOOG240719C00135000 | 2024-06-14 10:55AM EDT | 135.00 | 43.95 | 42.45 | 42.85 | 0.00 | - | 4 | 3,100 | 56.20% |
| GOOG240719C00140000 | 2024-06-14 10:00AM EDT | 140.00 | 38.85 | 37.50 | 37.95 | 0.00 | - | 1 | 1,261 | 51.27% |
| GOOG240719C00145000 | 2024-06-14 3:21PM EDT | 145.00 | 33.98 | 32.55 | 32.95 | 0.00 | - | 2 | 1,509 | 48.29% |
| GOOG240719C00150000 | 2024-06-17 11:02AM EDT | 150.00 | 28.19 | 27.80 | 28.15 | -0.77 | -2.66% | 6 | 1,700 | 44.19% |
| GOOG240719C00155000 | 2024-06-14 2:00PM EDT | 155.00 | 23.89 | 22.70 | 23.15 | 0.00 | - | 52 | 3,648 | 37.57% |
| GOOG240719C00160000 | 2024-06-17 11:12AM EDT | 160.00 | 18.26 | 18.05 | 18.30 | -1.19 | -6.12% | 89 | 4,581 | 32.25% |
| GOOG240719C00165000 | 2024-06-17 11:11AM EDT | 165.00 | 13.74 | 13.50 | 13.70 | -1.21 | -8.09% | 11 | 3,138 | 28.21% |
| GOOG240719C00170000 | 2024-06-17 11:11AM EDT | 170.00 | 9.60 | 9.45 | 9.65 | -1.00 | -9.43% | 44 | 4,477 | 25.99% |
| GOOG240719C00175000 | 2024-06-17 11:13AM EDT | 175.00 | 6.15 | 6.05 | 6.20 | -1.00 | -13.53% | 216 | 7,038 | 24.20% |
| GOOG240719C00180000 | 2024-06-17 11:13AM EDT | 180.00 | 3.55 | 3.50 | 3.65 | -0.70 | -16.47% | 333 | 8,995 | 23.29% |
| GOOG240719C00185000 | 2024-06-17 11:14AM EDT | 185.00 | 1.87 | 1.83 | 1.88 | -0.41 | -18.06% | 148 | 9,197 | 22.36% |
| GOOG240719C00190000 | 2024-06-17 11:07AM EDT | 190.00 | 0.92 | 0.89 | 0.93 | -0.20 | -17.86% | 216 | 5,645 | 22.34% |
| GOOG240719C00195000 | 2024-06-17 11:11AM EDT | 195.00 | 0.43 | 0.43 | 0.44 | -0.13 | -23.21% | 292 | 3,281 | 22.58% |
| GOOG240719C00200000 | 2024-06-17 10:56AM EDT | 200.00 | 0.23 | 0.20 | 0.24 | -0.04 | -15.38% | 41 | 6,418 | 23.73% |
| GOOG240719C00205000 | 2024-06-17 9:30AM EDT | 205.00 | 0.07 | 0.11 | 0.13 | -0.11 | -61.11% | 13 | 1,301 | 24.71% |
| GOOG240719C00210000 | 2024-06-17 9:30AM EDT | 210.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 6 | 341 | 26.56% |
| GOOG240719C00215000 | 2024-06-14 11:32AM EDT | 215.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 10 | 355 | 29.20% |
| GOOG240719C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 5 | 680 | 31.54% |
| GOOG240719C00225000 | 2024-06-14 3:18PM EDT | 225.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 20 | 111 | 32.81% |
| GOOG240719C00230000 | 2024-06-12 3:03PM EDT | 230.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 32 | 36.33% |
| GOOG240719C00235000 | 2024-06-04 10:34AM EDT | 235.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 7 | 38.09% |
| GOOG240719C00240000 | 2024-06-14 1:58PM EDT | 240.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 39 | 63 | 40.43% |
| GOOG240719C00250000 | 2024-06-06 3:45PM EDT | 250.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 45.12% |
| GOOG240719C00260000 | 2024-05-31 12:37PM EDT | 260.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 14 | 48.44% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 74 | 100.00% |
| GOOG240719P00075000 | 2024-06-10 1:36PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 93.75% |
| GOOG240719P00080000 | 2024-06-11 10:12AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 141 | 86.72% |
| GOOG240719P00085000 | 2024-05-29 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 64 | 80.47% |
| GOOG240719P00090000 | 2024-05-20 2:31PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 167 | 75.00% |
| GOOG240719P00095000 | 2024-06-10 9:53AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 44 | 71.09% |
| GOOG240719P00100000 | 2024-06-10 3:43PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 358 | 65.63% |
| GOOG240719P00105000 | 2024-06-10 11:12AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 673 | 60.94% |
| GOOG240719P00110000 | 2024-05-31 3:54PM EDT | 110.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 561 | 57.03% |
| GOOG240719P00115000 | 2024-06-04 9:30AM EDT | 115.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 875 | 52.34% |
| GOOG240719P00120000 | 2024-06-10 3:49PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2,379 | 50.98% |
| GOOG240719P00125000 | 2024-06-12 9:54AM EDT | 125.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 2,595 | 47.27% |
| GOOG240719P00130000 | 2024-06-14 9:40AM EDT | 130.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 2,871 | 42.58% |
| GOOG240719P00135000 | 2024-06-17 11:05AM EDT | 135.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 4 | 4,651 | 38.67% |
| GOOG240719P00140000 | 2024-06-17 10:30AM EDT | 140.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 20 | 3,179 | 35.94% |
| GOOG240719P00145000 | 2024-06-17 11:05AM EDT | 145.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2 | 4,110 | 32.13% |
| GOOG240719P00150000 | 2024-06-17 9:47AM EDT | 150.00 | 0.15 | 0.13 | 0.18 | 0.00 | - | 31 | 4,174 | 29.69% |
| GOOG240719P00155000 | 2024-06-17 11:07AM EDT | 155.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 194 | 6,243 | 26.51% |
| GOOG240719P00160000 | 2024-06-17 11:07AM EDT | 160.00 | 0.45 | 0.43 | 0.46 | +0.03 | +7.14% | 24 | 6,501 | 24.24% |
| GOOG240719P00165000 | 2024-06-17 11:12AM EDT | 165.00 | 0.88 | 0.85 | 0.90 | +0.10 | +12.82% | 120 | 4,803 | 22.60% |
| GOOG240719P00170000 | 2024-06-17 11:07AM EDT | 170.00 | 1.72 | 1.73 | 1.80 | +0.19 | +12.42% | 117 | 4,138 | 21.47% |
| GOOG240719P00175000 | 2024-06-17 11:06AM EDT | 175.00 | 3.20 | 3.30 | 3.40 | +0.35 | +12.28% | 77 | 11,504 | 20.60% |
| GOOG240719P00180000 | 2024-06-17 10:33AM EDT | 180.00 | 5.65 | 5.70 | 5.90 | +0.39 | +7.41% | 14 | 10,844 | 19.92% |
| GOOG240719P00185000 | 2024-06-17 9:55AM EDT | 185.00 | 9.13 | 9.00 | 9.25 | +0.69 | +8.18% | 11 | 138 | 18.93% |
| GOOG240719P00190000 | 2024-06-17 9:30AM EDT | 190.00 | 12.90 | 13.15 | 13.60 | +0.33 | +2.63% | 3 | 150 | 20.00% |
| GOOG240719P00195000 | 2024-06-12 11:19AM EDT | 195.00 | 15.95 | 17.85 | 18.35 | 0.00 | - | 5 | 4 | 22.10% |
| GOOG240719P00200000 | 2024-06-14 3:38PM EDT | 200.00 | 21.60 | 22.85 | 23.40 | 0.00 | - | 1 | 0 | 27.08% |
| GOOG240719P00205000 | 2024-06-14 9:30AM EDT | 205.00 | 27.15 | 27.85 | 28.30 | 0.00 | - | 1 | 0 | 29.59% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 82.26% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 57.70 | 62.00 | 0.00 | - | - | 0 | 103.09% |
| GOOG240719P00260000 | 2024-05-07 10:11AM EDT | 260.00 | 88.34 | 79.65 | 84.00 | 0.00 | - | - | 0 | 77.86% |
© 2024 Yahoo. Todos los derechos reservados.