Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
10.943,20 -49,10 (-0,45%) Euro Stoxx 50
4.871,35 +32,21 (+0,67%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,21 +0,59 (+0,71%) Oro
2.338,40 -10,70 (-0,46%) Bitcoin EUR
61.012,03 -1.154,12 (-1,86%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:48AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 0.00% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00060000 | 2024-05-29 10:17AM EDT | 60.00 | 118.44 | 116.10 | 120.20 | 0.00 | - | 2 | 58 | 119.34% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 90.33% |
| GOOG240920C00070000 | 2024-06-04 11:24AM EDT | 70.00 | 105.40 | 106.25 | 110.15 | 0.00 | - | 4 | 470 | 104.69% |
| GOOG240920C00075000 | 2024-05-29 3:02PM EDT | 75.00 | 103.45 | 101.35 | 105.35 | 0.00 | - | 2 | 155 | 100.39% |
| GOOG240920C00080000 | 2024-06-05 1:47PM EDT | 80.00 | 97.35 | 96.25 | 100.40 | 0.00 | - | 1 | 509 | 93.21% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 90.40 | 95.00 | 0.00 | - | 1 | 839 | 74.66% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 90.00 | 80.44 | 86.00 | 90.30 | 0.00 | - | 1 | 917 | 78.22% |
| GOOG240920C00095000 | 2024-06-11 9:49AM EDT | 95.00 | 83.00 | 82.10 | 85.05 | 0.00 | - | 3 | 1,678 | 78.69% |
| GOOG240920C00100000 | 2024-06-13 11:51AM EDT | 100.00 | 79.23 | 76.75 | 80.80 | 0.00 | - | 1 | 279 | 75.44% |
| GOOG240920C00105000 | 2024-06-11 12:41PM EDT | 105.00 | 72.42 | 71.85 | 75.90 | 0.00 | - | 1 | 1,127 | 71.06% |
| GOOG240920C00110000 | 2024-06-14 10:04AM EDT | 110.00 | 69.52 | 66.95 | 70.95 | 0.00 | - | 1 | 2,780 | 66.53% |
| GOOG240920C00115000 | 2024-06-05 1:06PM EDT | 115.00 | 62.93 | 61.65 | 65.95 | 0.00 | - | 3 | 1,274 | 60.08% |
| GOOG240920C00120000 | 2024-06-14 11:28AM EDT | 120.00 | 60.40 | 57.20 | 61.10 | 0.00 | - | 2 | 3,457 | 58.17% |
| GOOG240920C00125000 | 2024-06-14 12:33PM EDT | 125.00 | 55.15 | 52.60 | 56.30 | 0.00 | - | 10 | 6,845 | 55.51% |
| GOOG240920C00130000 | 2024-06-14 2:32PM EDT | 130.00 | 50.00 | 47.95 | 51.45 | 0.00 | - | 104 | 4,599 | 52.30% |
| GOOG240920C00135000 | 2024-06-14 11:00AM EDT | 135.00 | 45.90 | 43.15 | 46.15 | 0.00 | - | 7 | 1,425 | 55.37% |
| GOOG240920C00140000 | 2024-06-14 1:28PM EDT | 140.00 | 40.55 | 38.40 | 41.25 | 0.00 | - | 14 | 3,965 | 50.67% |
| GOOG240920C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 36.40 | 34.65 | 36.40 | 0.00 | - | 44 | 7,934 | 46.22% |
| GOOG240920C00150000 | 2024-06-14 3:11PM EDT | 150.00 | 31.55 | 29.40 | 31.75 | 0.00 | - | 18 | 5,963 | 42.54% |
| GOOG240920C00155000 | 2024-06-14 12:23PM EDT | 155.00 | 27.35 | 25.55 | 27.20 | 0.00 | - | 3 | 6,065 | 39.06% |
| GOOG240920C00160000 | 2024-06-14 1:51PM EDT | 160.00 | 23.02 | 21.35 | 22.75 | 0.00 | - | 26 | 19,058 | 35.65% |
| GOOG240920C00165000 | 2024-06-14 3:53PM EDT | 165.00 | 19.20 | 17.60 | 18.60 | 0.00 | - | 30 | 4,590 | 32.83% |
| GOOG240920C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 14.95 | 14.85 | 15.10 | -0.70 | -4.47% | 2 | 3,548 | 31.35% |
| GOOG240920C00175000 | 2024-06-14 2:09PM EDT | 175.00 | 12.40 | 11.55 | 12.00 | 0.00 | - | 100 | 3,425 | 30.16% |
| GOOG240920C00180000 | 2024-06-17 9:30AM EDT | 180.00 | 9.30 | 9.20 | 9.35 | -0.75 | -7.46% | 12 | 12,353 | 29.27% |
| GOOG240920C00185000 | 2024-06-14 3:58PM EDT | 185.00 | 7.65 | 7.05 | 7.20 | 0.00 | - | 46 | 4,411 | 28.75% |
| GOOG240920C00190000 | 2024-06-17 9:30AM EDT | 190.00 | 5.40 | 5.25 | 5.40 | -0.35 | -6.09% | 1 | 10,137 | 28.22% |
| GOOG240920C00195000 | 2024-06-17 9:30AM EDT | 195.00 | 3.81 | 3.85 | 3.95 | -0.49 | -11.40% | 2 | 2,142 | 27.73% |
| GOOG240920C00200000 | 2024-06-14 3:53PM EDT | 200.00 | 3.05 | 2.78 | 2.95 | 0.00 | - | 30 | 3,849 | 27.78% |
| GOOG240920C00205000 | 2024-06-14 12:42PM EDT | 205.00 | 2.23 | 1.94 | 2.10 | 0.00 | - | 12 | 4,419 | 27.50% |
| GOOG240920C00210000 | 2024-06-17 9:30AM EDT | 210.00 | 1.45 | 1.38 | 1.47 | -0.15 | -9.37% | 1 | 1,021 | 27.27% |
| GOOG240920C00215000 | 2024-06-14 3:35PM EDT | 215.00 | 1.12 | 0.94 | 1.11 | 0.00 | - | 1 | 1,348 | 27.72% |
| GOOG240920C00220000 | 2024-06-17 9:32AM EDT | 220.00 | 0.74 | 0.71 | 0.76 | -0.07 | -8.64% | 7 | 774 | 27.54% |
| GOOG240920C00225000 | 2024-06-14 12:13PM EDT | 225.00 | 0.63 | 0.48 | 0.68 | 0.00 | - | 39 | 2,601 | 29.00% |
| GOOG240920C00230000 | 2024-06-14 12:36PM EDT | 230.00 | 0.45 | 0.33 | 0.52 | 0.00 | - | 1 | 424 | 29.42% |
| GOOG240920C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 0.34 | 0.18 | 0.36 | 0.00 | - | 5 | 372 | 31.08% |
| GOOG240920C00250000 | 2024-06-11 2:15PM EDT | 250.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 5 | 40 | 32.91% |
| GOOG240920C00260000 | 2024-06-17 9:30AM EDT | 260.00 | 0.16 | 0.07 | 0.19 | +0.01 | +6.67% | 13 | 55 | 34.18% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1,671 | 91.41% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 92.19% |
| GOOG240920P00055000 | 2024-05-29 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 40 | 1,411 | 81.25% |
| GOOG240920P00060000 | 2024-05-07 3:49PM EDT | 60.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 1,294 | 80.86% |
| GOOG240920P00065000 | 2024-06-05 12:41PM EDT | 65.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 3,853 | 73.05% |
| GOOG240920P00070000 | 2024-05-31 1:17PM EDT | 70.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 4 | 3,521 | 69.34% |
| GOOG240920P00075000 | 2024-05-29 3:54PM EDT | 75.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 2,168 | 63.09% |
| GOOG240920P00080000 | 2024-06-14 1:00PM EDT | 80.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 1,420 | 62.89% |
| GOOG240920P00085000 | 2024-06-14 10:06AM EDT | 85.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 757 | 55.66% |
| GOOG240920P00090000 | 2024-06-13 3:06PM EDT | 90.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 5 | 1,387 | 54.30% |
| GOOG240920P00095000 | 2024-06-13 2:13PM EDT | 95.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 7 | 1,348 | 53.52% |
| GOOG240920P00100000 | 2024-06-14 1:38PM EDT | 100.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 4 | 2,418 | 46.78% |
| GOOG240920P00105000 | 2024-06-05 12:05PM EDT | 105.00 | 0.15 | 0.04 | 0.16 | 0.00 | - | 10 | 4,353 | 46.48% |
| GOOG240920P00110000 | 2024-06-05 2:11PM EDT | 110.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 6 | 2,026 | 44.14% |
| GOOG240920P00115000 | 2024-06-14 12:41PM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 1,578 | 12.50% |
| GOOG240920P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 0.20 | 0.15 | 0.28 | +0.04 | +25.00% | 2 | 6,532 | 38.97% |
| GOOG240920P00125000 | 2024-06-14 12:38PM EDT | 125.00 | 0.27 | 0.12 | 0.44 | 0.00 | - | 7 | 4,397 | 38.28% |
| GOOG240920P00130000 | 2024-06-14 1:12PM EDT | 130.00 | 0.38 | 0.30 | 0.44 | 0.00 | - | 1 | 6,069 | 34.62% |
| GOOG240920P00135000 | 2024-06-12 12:19PM EDT | 135.00 | 0.47 | 0.33 | 0.69 | 0.00 | - | 231 | 4,548 | 34.05% |
| GOOG240920P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 0.70 | 0.66 | 0.73 | 0.00 | - | 2 | 6,452 | 30.70% |
| GOOG240920P00145000 | 2024-06-14 11:43AM EDT | 145.00 | 0.93 | 0.87 | 1.08 | 0.00 | - | 3 | 5,748 | 29.77% |
| GOOG240920P00150000 | 2024-06-14 3:36PM EDT | 150.00 | 1.32 | 1.31 | 1.49 | 0.00 | - | 20 | 3,788 | 28.41% |
| GOOG240920P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | +0.16 | +9.25% | 1 | 2,699 | 6.25% |
| GOOG240920P00160000 | 2024-06-17 9:30AM EDT | 160.00 | 3.09 | 2.78 | 2.89 | +0.31 | +11.15% | 1 | 5,248 | 26.12% |
| GOOG240920P00165000 | 2024-06-17 9:30AM EDT | 165.00 | 4.04 | 3.95 | 4.10 | +0.24 | +6.32% | 1 | 2,977 | 25.47% |
| GOOG240920P00170000 | 2024-06-14 3:36PM EDT | 170.00 | 5.25 | 5.45 | 5.60 | 0.00 | - | 32 | 4,882 | 24.62% |
| GOOG240920P00175000 | 2024-06-17 9:30AM EDT | 175.00 | 7.41 | 0.00 | 0.00 | +0.15 | +2.11% | 1 | 2,502 | 0.78% |
| GOOG240920P00180000 | 2024-06-14 3:54PM EDT | 180.00 | 9.50 | 9.80 | 9.95 | 0.00 | - | 74 | 1,529 | 23.23% |
| GOOG240920P00185000 | 2024-06-14 12:50PM EDT | 185.00 | 12.35 | 12.45 | 13.25 | 0.00 | - | 5 | 360 | 23.81% |
| GOOG240920P00190000 | 2024-06-04 10:23AM EDT | 190.00 | 19.00 | 15.80 | 16.15 | 0.00 | - | 8 | 51 | 21.91% |
| GOOG240920P00195000 | 2024-05-22 12:33PM EDT | 195.00 | 20.15 | 18.35 | 20.90 | 0.00 | - | 5 | 20 | 24.90% |
| GOOG240920P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 20.47 | 22.35 | 25.05 | 0.00 | - | 10 | 12 | 25.12% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 205.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240920P00210000 | 2024-06-13 10:20AM EDT | 210.00 | 31.78 | 30.75 | 34.80 | 0.00 | - | 1 | 0 | 29.98% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 132.28% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 220.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 51.65 | 55.00 | 0.00 | - | - | 0 | 41.16% |
© 2024 Yahoo. Todos los derechos reservados.