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
62.147,02 +333,15 (+0,54%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-06-14 12:31PM EDT | 45.00 | 134.21 | 132.10 | 136.70 | +0.50 | +0.37% | 1 | 1,295 | 101.42% |
| GOOG250117C00050000 | 2024-06-07 9:35AM EDT | 50.00 | 129.85 | 127.50 | 131.85 | 0.00 | - | 1 | 292 | 98.44% |
| GOOG250117C00055000 | 2024-05-30 10:22AM EDT | 55.00 | 120.77 | 122.50 | 127.05 | 0.00 | - | 6 | 329 | 92.85% |
| GOOG250117C00060000 | 2024-05-31 1:59PM EDT | 60.00 | 113.75 | 117.75 | 122.20 | 0.00 | - | 2 | 870 | 88.92% |
| GOOG250117C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 108.89 | 112.60 | 116.70 | 0.00 | - | 3 | 401 | 79.08% |
| GOOG250117C00070000 | 2024-05-22 3:32PM EDT | 70.00 | 110.00 | 108.00 | 112.55 | 0.00 | - | 1 | 886 | 80.40% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 98.45 | 102.70 | 103.55 | 0.00 | - | 2 | 732 | 49.71% |
| GOOG250117C00080000 | 2024-05-31 3:35PM EDT | 80.00 | 95.49 | 98.50 | 102.85 | 0.00 | - | 2 | 1,545 | 73.41% |
| GOOG250117C00085000 | 2024-06-12 3:02PM EDT | 85.00 | 96.72 | 93.50 | 97.95 | 0.00 | - | 1 | 1,211 | 68.96% |
| GOOG250117C00090000 | 2024-06-12 3:02PM EDT | 90.00 | 91.95 | 89.05 | 93.35 | 0.00 | - | 1 | 1,395 | 67.53% |
| GOOG250117C00095000 | 2024-06-12 9:33AM EDT | 95.00 | 90.00 | 84.00 | 88.55 | 0.00 | - | 36 | 1,693 | 63.50% |
| GOOG250117C00100000 | 2024-06-12 10:19AM EDT | 100.00 | 83.10 | 79.20 | 83.80 | 0.00 | - | 7 | 3,088 | 60.47% |
| GOOG250117C00105000 | 2024-06-10 2:27PM EDT | 105.00 | 76.85 | 74.85 | 79.05 | +2.15 | +2.88% | 8 | 1,863 | 58.59% |
| GOOG250117C00110000 | 2024-06-12 9:33AM EDT | 110.00 | 75.90 | 69.60 | 74.35 | 0.00 | - | 3 | 1,455 | 54.63% |
| GOOG250117C00115000 | 2024-06-12 11:26AM EDT | 115.00 | 68.25 | 65.00 | 68.15 | 0.00 | - | 5 | 3,021 | 55.57% |
| GOOG250117C00120000 | 2024-06-14 2:19PM EDT | 120.00 | 62.33 | 60.50 | 65.00 | +0.03 | +0.05% | 5 | 3,101 | 50.01% |
| GOOG250117C00125000 | 2024-06-12 3:55PM EDT | 125.00 | 59.50 | 55.80 | 60.45 | 0.00 | - | 18 | 3,336 | 55.32% |
| GOOG250117C00130000 | 2024-06-14 3:01PM EDT | 130.00 | 53.14 | 52.40 | 54.15 | -1.04 | -1.92% | 11 | 3,003 | 47.14% |
| GOOG250117C00135000 | 2024-06-14 10:31AM EDT | 135.00 | 49.55 | 47.90 | 50.70 | -0.18 | -0.36% | 22 | 3,551 | 47.83% |
| GOOG250117C00140000 | 2024-06-14 3:53PM EDT | 140.00 | 44.53 | 44.60 | 45.35 | +0.78 | +1.78% | 21 | 13,878 | 42.89% |
| GOOG250117C00145000 | 2024-06-14 3:54PM EDT | 145.00 | 40.19 | 40.30 | 40.80 | -0.06 | -0.15% | 3 | 3,508 | 40.19% |
| GOOG250117C00150000 | 2024-06-14 2:32PM EDT | 150.00 | 36.13 | 36.30 | 37.00 | -0.32 | -0.88% | 207 | 10,752 | 39.21% |
| GOOG250117C00155000 | 2024-06-14 2:29PM EDT | 155.00 | 32.20 | 32.45 | 32.80 | -0.30 | -0.92% | 16 | 3,550 | 37.03% |
| GOOG250117C00160000 | 2024-06-14 3:38PM EDT | 160.00 | 28.75 | 28.80 | 29.20 | +0.70 | +2.50% | 114 | 10,641 | 35.94% |
| GOOG250117C00165000 | 2024-06-14 3:51PM EDT | 165.00 | 25.24 | 25.35 | 25.70 | +0.54 | +2.19% | 21 | 9,525 | 34.73% |
| GOOG250117C00170000 | 2024-06-14 3:15PM EDT | 170.00 | 21.91 | 22.10 | 22.40 | +0.31 | +1.44% | 2 | 5,080 | 33.58% |
| GOOG250117C00175000 | 2024-06-14 2:46PM EDT | 175.00 | 18.97 | 19.00 | 19.40 | +0.03 | +0.16% | 100 | 2,815 | 32.65% |
| GOOG250117C00180000 | 2024-06-14 3:54PM EDT | 180.00 | 16.30 | 16.35 | 16.70 | +0.55 | +3.49% | 176 | 30,353 | 31.90% |
| GOOG250117C00185000 | 2024-06-14 2:42PM EDT | 185.00 | 13.85 | 13.90 | 14.35 | +0.25 | +1.84% | 6 | 3,907 | 31.39% |
| GOOG250117C00190000 | 2024-06-14 2:50PM EDT | 190.00 | 11.80 | 11.90 | 12.20 | +0.40 | +3.51% | 19 | 5,328 | 30.86% |
| GOOG250117C00195000 | 2024-06-14 11:50AM EDT | 195.00 | 10.06 | 9.85 | 10.35 | +0.16 | +1.62% | 4 | 1,645 | 30.48% |
| GOOG250117C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 8.50 | 8.40 | 8.75 | +0.50 | +6.25% | 70 | 5,196 | 30.19% |
| GOOG250117C00205000 | 2024-06-14 11:38AM EDT | 205.00 | 7.15 | 7.00 | 7.35 | +0.03 | +0.42% | 1 | 654 | 29.93% |
| GOOG250117C00210000 | 2024-06-14 1:19PM EDT | 210.00 | 5.75 | 5.80 | 6.40 | +0.09 | +1.59% | 30 | 4,551 | 30.26% |
| GOOG250117C00215000 | 2024-06-14 3:52PM EDT | 215.00 | 4.80 | 4.80 | 4.95 | +0.07 | +1.48% | 3 | 458 | 29.12% |
| GOOG250117C00220000 | 2024-06-14 1:59PM EDT | 220.00 | 4.00 | 3.95 | 4.10 | +0.05 | +1.27% | 2 | 970 | 28.99% |
| GOOG250117C00225000 | 2024-06-14 3:41PM EDT | 225.00 | 3.29 | 3.25 | 3.40 | +0.04 | +1.23% | 21 | 1,906 | 28.92% |
| GOOG250117C00230000 | 2024-06-12 12:43PM EDT | 230.00 | 2.73 | 2.70 | 2.93 | 0.00 | - | 4 | 396 | 29.23% |
| GOOG250117C00240000 | 2024-06-13 1:16PM EDT | 240.00 | 1.85 | 1.85 | 2.16 | +0.05 | +2.78% | 10 | 1,645 | 29.74% |
| GOOG250117C00250000 | 2024-06-14 11:31AM EDT | 250.00 | 1.40 | 1.22 | 1.38 | +0.13 | +10.24% | 2 | 287 | 29.22% |
| GOOG250117C00260000 | 2024-06-13 2:32PM EDT | 260.00 | 0.93 | 0.86 | 1.01 | 0.00 | - | 4 | 602 | 29.69% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-06-06 2:21PM EDT | 45.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 3,504 | 65.23% |
| GOOG250117P00050000 | 2024-06-05 10:49AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 15 | 6,991 | 62.31% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 7 | 1,531 | 58.98% |
| GOOG250117P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1,663 | 53.71% |
| GOOG250117P00065000 | 2024-05-28 12:17PM EDT | 65.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 1,677 | 54.30% |
| GOOG250117P00070000 | 2024-05-29 9:31AM EDT | 70.00 | 0.01 | 0.01 | 0.24 | 0.00 | - | 41 | 3,310 | 51.07% |
| GOOG250117P00075000 | 2024-06-04 1:50PM EDT | 75.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 10 | 5,223 | 52.44% |
| GOOG250117P00080000 | 2024-05-20 12:28PM EDT | 80.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 1 | 6,050 | 50.34% |
| GOOG250117P00085000 | 2024-06-10 10:50AM EDT | 85.00 | 0.13 | 0.13 | 0.26 | 0.00 | - | 1 | 5,702 | 45.46% |
| GOOG250117P00090000 | 2024-06-12 2:34PM EDT | 90.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 405 | 7,162 | 43.16% |
| GOOG250117P00095000 | 2024-06-14 12:04PM EDT | 95.00 | 0.23 | 0.16 | 0.36 | -0.09 | -28.12% | 7 | 4,446 | 41.24% |
| GOOG250117P00100000 | 2024-06-13 2:39PM EDT | 100.00 | 0.35 | 0.30 | 0.43 | 0.00 | - | 30 | 4,164 | 39.36% |
| GOOG250117P00105000 | 2024-06-14 12:04PM EDT | 105.00 | 0.41 | 0.31 | 0.52 | -0.01 | -2.38% | 2 | 3,562 | 37.65% |
| GOOG250117P00110000 | 2024-06-14 12:47PM EDT | 110.00 | 0.49 | 0.41 | 0.64 | -0.05 | -9.26% | 9 | 3,364 | 36.11% |
| GOOG250117P00115000 | 2024-06-13 9:56AM EDT | 115.00 | 0.63 | 0.54 | 0.78 | 0.00 | - | 1 | 3,397 | 34.57% |
| GOOG250117P00120000 | 2024-06-14 1:38PM EDT | 120.00 | 0.85 | 0.71 | 0.96 | +0.02 | +2.41% | 5 | 5,126 | 33.15% |
| GOOG250117P00125000 | 2024-06-13 11:17AM EDT | 125.00 | 1.06 | 0.98 | 1.14 | 0.00 | - | 6 | 5,462 | 31.53% |
| GOOG250117P00130000 | 2024-06-13 1:00PM EDT | 130.00 | 1.40 | 1.28 | 1.39 | +0.01 | +0.72% | 4 | 4,117 | 30.13% |
| GOOG250117P00135000 | 2024-06-14 10:38AM EDT | 135.00 | 1.83 | 1.66 | 1.78 | +0.06 | +3.39% | 7 | 3,440 | 29.15% |
| GOOG250117P00140000 | 2024-06-14 9:40AM EDT | 140.00 | 2.24 | 2.14 | 2.28 | -0.11 | -4.68% | 110 | 9,509 | 28.25% |
| GOOG250117P00145000 | 2024-06-14 12:19PM EDT | 145.00 | 2.88 | 2.63 | 2.93 | -0.05 | -1.71% | 25 | 14,061 | 27.48% |
| GOOG250117P00150000 | 2024-06-13 3:54PM EDT | 150.00 | 3.87 | 3.50 | 3.75 | 0.00 | - | 27 | 4,313 | 26.77% |
| GOOG250117P00155000 | 2024-06-14 3:56PM EDT | 155.00 | 4.70 | 4.55 | 4.70 | -0.05 | -1.05% | 12 | 1,766 | 25.95% |
| GOOG250117P00160000 | 2024-06-14 2:45PM EDT | 160.00 | 5.95 | 5.65 | 5.90 | -0.10 | -1.65% | 12 | 3,558 | 25.27% |
| GOOG250117P00165000 | 2024-06-14 2:16PM EDT | 165.00 | 7.45 | 6.70 | 7.35 | -0.15 | -1.97% | 12 | 2,361 | 24.64% |
| GOOG250117P00170000 | 2024-06-14 2:51PM EDT | 170.00 | 9.10 | 8.85 | 9.15 | +0.05 | +0.55% | 20 | 1,441 | 24.19% |
| GOOG250117P00175000 | 2024-06-14 12:47PM EDT | 175.00 | 11.15 | 10.80 | 11.00 | -0.05 | -0.45% | 241 | 1,459 | 23.30% |
| GOOG250117P00180000 | 2024-06-14 3:11PM EDT | 180.00 | 13.35 | 12.65 | 13.40 | -0.10 | -0.74% | 10 | 1,647 | 22.90% |
| GOOG250117P00185000 | 2024-06-13 3:37PM EDT | 185.00 | 16.15 | 15.50 | 16.00 | +0.10 | +0.62% | 2 | 256 | 22.29% |
| GOOG250117P00190000 | 2024-06-13 11:41AM EDT | 190.00 | 18.95 | 17.75 | 18.95 | 0.00 | - | 4 | 99 | 21.75% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 35.04% |
| GOOG250117P00200000 | 2024-06-14 3:54PM EDT | 200.00 | 25.63 | 24.65 | 26.85 | +0.18 | +0.71% | 22 | 163 | 23.04% |
| GOOG250117P00205000 | 2024-06-04 10:41AM EDT | 205.00 | 32.40 | 27.60 | 30.85 | 0.00 | - | 110 | 149 | 23.17% |
| GOOG250117P00210000 | 2024-06-12 12:22PM EDT | 210.00 | 33.19 | 31.05 | 35.50 | 0.00 | - | 7 | 107 | 24.49% |
| GOOG250117P00215000 | 2024-06-04 10:40AM EDT | 215.00 | 41.15 | 36.95 | 40.00 | 0.00 | - | 36 | 47 | 25.21% |
| GOOG250117P00220000 | 2024-06-14 3:36PM EDT | 220.00 | 42.10 | 39.85 | 44.50 | -3.89 | -8.46% | 3 | 167 | 25.67% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 44.06% |
© 2024 Yahoo. Todos los derechos reservados.