Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.198,89 +375,98 (+0,61%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 101.42% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 98.10 | 102.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241018C00080000 | 2024-05-23 2:40PM EDT | 80.00 | 96.66 | 97.50 | 101.90 | 0.00 | - | 1 | 2 | 85.21% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-06-04 11:20AM EDT | 90.00 | 85.97 | 87.55 | 92.15 | 0.00 | - | 1 | 5 | 75.90% |
| GOOG241018C00095000 | 2024-05-24 11:16AM EDT | 95.00 | 83.86 | 82.55 | 87.25 | 0.00 | - | 2 | 2 | 71.24% |
| GOOG241018C00100000 | 2024-06-11 11:36AM EDT | 100.00 | 78.07 | 78.00 | 82.35 | 0.00 | - | 2 | 16 | 68.92% |
| GOOG241018C00105000 | 2024-05-17 12:03PM EDT | 105.00 | 74.24 | 73.00 | 77.50 | 0.00 | - | 1 | 39 | 64.70% |
| GOOG241018C00110000 | 2024-06-14 10:10AM EDT | 110.00 | 69.75 | 68.00 | 72.50 | -0.18 | -0.26% | 5 | 266 | 59.99% |
| GOOG241018C00115000 | 2024-06-07 11:48AM EDT | 115.00 | 65.67 | 63.10 | 67.60 | 0.00 | - | 17 | 100 | 56.23% |
| GOOG241018C00120000 | 2024-05-28 2:20PM EDT | 120.00 | 60.20 | 58.50 | 62.95 | 0.00 | - | 1 | 64 | 54.35% |
| GOOG241018C00125000 | 2024-06-14 9:49AM EDT | 125.00 | 54.73 | 53.55 | 58.15 | -0.19 | -0.35% | 4 | 534 | 50.71% |
| GOOG241018C00130000 | 2024-06-14 2:57PM EDT | 130.00 | 50.70 | 49.00 | 53.40 | +3.90 | +8.33% | 5 | 864 | 58.77% |
| GOOG241018C00135000 | 2024-06-05 9:53AM EDT | 135.00 | 45.88 | 44.00 | 48.70 | 0.00 | - | 3 | 166 | 55.11% |
| GOOG241018C00140000 | 2024-06-10 2:19PM EDT | 140.00 | 39.50 | 40.60 | 43.75 | 0.00 | - | 1 | 240 | 50.46% |
| GOOG241018C00145000 | 2024-06-04 9:32AM EDT | 145.00 | 35.84 | 37.10 | 37.70 | +2.04 | +6.04% | 2 | 539 | 41.78% |
| GOOG241018C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 32.75 | 32.75 | 33.20 | +0.15 | +0.46% | 7 | 965 | 39.08% |
| GOOG241018C00155000 | 2024-06-14 3:51PM EDT | 155.00 | 28.30 | 28.50 | 29.00 | +0.48 | +1.73% | 16 | 654 | 37.12% |
| GOOG241018C00160000 | 2024-06-14 1:32PM EDT | 160.00 | 24.33 | 24.30 | 24.70 | -0.07 | -0.29% | 5 | 1,009 | 34.47% |
| GOOG241018C00165000 | 2024-06-13 12:02PM EDT | 165.00 | 20.41 | 20.65 | 21.20 | +0.41 | +2.05% | 6 | 859 | 33.67% |
| GOOG241018C00170000 | 2024-06-14 1:32PM EDT | 170.00 | 17.18 | 17.25 | 17.50 | -0.03 | -0.17% | 25 | 988 | 31.73% |
| GOOG241018C00175000 | 2024-06-14 1:28PM EDT | 175.00 | 14.05 | 14.15 | 14.35 | +0.55 | +4.07% | 38 | 749 | 30.56% |
| GOOG241018C00180000 | 2024-06-14 2:36PM EDT | 180.00 | 11.20 | 11.40 | 11.60 | +0.55 | +5.16% | 60 | 1,114 | 29.67% |
| GOOG241018C00185000 | 2024-06-14 12:21PM EDT | 185.00 | 9.15 | 9.10 | 9.25 | +0.65 | +7.65% | 54 | 1,071 | 28.99% |
| GOOG241018C00190000 | 2024-06-14 10:58AM EDT | 190.00 | 7.20 | 7.10 | 7.25 | +0.30 | +4.35% | 11 | 698 | 28.39% |
| GOOG241018C00195000 | 2024-06-14 3:57PM EDT | 195.00 | 5.50 | 5.50 | 5.65 | +0.30 | +5.77% | 44 | 703 | 28.05% |
| GOOG241018C00200000 | 2024-06-13 3:13PM EDT | 200.00 | 4.29 | 4.10 | 4.30 | +0.19 | +4.63% | 7 | 1,166 | 27.63% |
| GOOG241018C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 3.19 | 3.15 | 3.25 | +0.31 | +10.76% | 16 | 401 | 27.37% |
| GOOG241018C00210000 | 2024-06-14 2:31PM EDT | 210.00 | 2.34 | 2.33 | 2.46 | +0.05 | +2.18% | 19 | 700 | 27.27% |
| GOOG241018C00220000 | 2024-06-12 1:49PM EDT | 220.00 | 1.35 | 1.28 | 1.37 | 0.00 | - | 6 | 1,158 | 27.15% |
| GOOG241018C00230000 | 2024-06-12 11:40AM EDT | 230.00 | 0.77 | 0.76 | 0.89 | -0.07 | -8.33% | 30 | 707 | 28.20% |
| GOOG241018C00240000 | 2024-06-12 3:14PM EDT | 240.00 | 0.49 | 0.40 | 0.54 | 0.00 | - | 3 | 2,776 | 28.72% |
| GOOG241018C00250000 | 2024-06-13 12:26PM EDT | 250.00 | 0.30 | 0.25 | 0.38 | 0.00 | - | 20 | 159 | 29.93% |
| GOOG241018C00260000 | 2024-06-13 9:30AM EDT | 260.00 | 0.25 | 0.16 | 0.29 | 0.00 | - | 1 | 11 | 31.35% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-06-05 10:46AM EDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 61 | 58.98% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 60.16% |
| GOOG241018P00080000 | 2024-06-05 10:45AM EDT | 80.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 129 | 52.34% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241018P00090000 | 2024-05-29 2:54PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 78 | 48.83% |
| GOOG241018P00095000 | 2024-06-12 11:28AM EDT | 95.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 13 | 139 | 47.75% |
| GOOG241018P00100000 | 2024-06-10 9:50AM EDT | 100.00 | 0.11 | 0.05 | 0.17 | 0.00 | - | 40 | 73 | 44.92% |
| GOOG241018P00105000 | 2024-06-10 11:41AM EDT | 105.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 20 | 259 | 42.48% |
| GOOG241018P00110000 | 2024-06-13 2:47PM EDT | 110.00 | 0.16 | 0.11 | 0.24 | 0.00 | - | 2 | 262 | 40.19% |
| GOOG241018P00115000 | 2024-05-30 1:57PM EDT | 115.00 | 0.32 | 0.17 | 0.30 | 0.00 | - | 20 | 1,332 | 38.23% |
| GOOG241018P00120000 | 2024-06-14 12:03PM EDT | 120.00 | 0.29 | 0.23 | 0.37 | 0.00 | - | 2 | 473 | 36.23% |
| GOOG241018P00125000 | 2024-06-10 2:47PM EDT | 125.00 | 0.42 | 0.32 | 0.47 | -0.02 | -4.55% | 30 | 606 | 34.47% |
| GOOG241018P00130000 | 2024-06-14 1:30PM EDT | 130.00 | 0.62 | 0.45 | 0.58 | +0.17 | +37.78% | 2 | 1,713 | 32.54% |
| GOOG241018P00135000 | 2024-06-13 12:28PM EDT | 135.00 | 0.71 | 0.62 | 0.76 | 0.00 | - | 2 | 954 | 31.02% |
| GOOG241018P00140000 | 2024-06-14 11:02AM EDT | 140.00 | 0.93 | 0.83 | 0.95 | +0.02 | +2.20% | 1 | 783 | 29.20% |
| GOOG241018P00145000 | 2024-06-13 12:03PM EDT | 145.00 | 1.35 | 1.17 | 1.30 | 0.00 | - | 2 | 1,132 | 28.05% |
| GOOG241018P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 2.00 | 1.64 | 1.79 | +0.26 | +14.94% | 1 | 1,521 | 27.04% |
| GOOG241018P00155000 | 2024-06-14 3:11PM EDT | 155.00 | 2.45 | 2.28 | 2.46 | -0.01 | -0.41% | 7 | 1,266 | 26.12% |
| GOOG241018P00160000 | 2024-06-14 3:56PM EDT | 160.00 | 3.35 | 3.25 | 3.40 | -0.10 | -2.90% | 32 | 608 | 25.42% |
| GOOG241018P00165000 | 2024-06-14 12:07PM EDT | 165.00 | 4.45 | 4.40 | 4.55 | -0.33 | -6.90% | 12 | 674 | 24.54% |
| GOOG241018P00170000 | 2024-06-14 11:49AM EDT | 170.00 | 6.00 | 5.90 | 6.05 | -0.15 | -2.44% | 116 | 304 | 23.79% |
| GOOG241018P00175000 | 2024-06-14 11:48AM EDT | 175.00 | 7.90 | 7.70 | 7.95 | -0.05 | -0.63% | 54 | 367 | 23.15% |
| GOOG241018P00180000 | 2024-06-14 11:48AM EDT | 180.00 | 10.20 | 9.95 | 10.20 | -0.08 | -0.78% | 66 | 471 | 22.41% |
| GOOG241018P00185000 | 2024-06-14 10:33AM EDT | 185.00 | 13.11 | 12.70 | 12.90 | +0.56 | +4.46% | 2 | 343 | 21.74% |
| GOOG241018P00190000 | 2024-06-13 12:45PM EDT | 190.00 | 16.30 | 15.25 | 16.85 | 0.00 | - | 1 | 18 | 23.24% |
| GOOG241018P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 19.86 | 18.50 | 20.60 | 0.00 | - | 1 | 48 | 23.45% |
| GOOG241018P00200000 | 2024-05-31 10:33AM EDT | 200.00 | 28.78 | 21.90 | 24.80 | 0.00 | - | 1 | 58 | 24.24% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 205.00 | 35.70 | 29.35 | 30.05 | 0.00 | - | 1 | 9 | 27.94% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.