Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
10.950,20 -42,10 (-0,38%) Euro Stoxx 50
4.865,26 +26,12 (+0,54%) Dólar/Euro
1,0715 +0,0006 (+0,05%) Petróleo Brent
82,93 +0,31 (+0,38%) Oro
2.334,40 -14,70 (-0,63%) Bitcoin EUR
61.365,01 -672,51 (-1,08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-06-06 3:29PM EDT | 70.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250321C00080000 | 2024-05-31 9:50AM EDT | 80.00 | 96.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 68.36 | 87.55 | 92.50 | 0.00 | - | 30 | 14 | 52.16% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250321C00100000 | 2024-06-06 12:20PM EDT | 100.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5,723 | 0.00% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 75.00 | 79.50 | 0.00 | - | 4 | 4 | 52.91% |
| GOOG250321C00110000 | 2024-06-07 1:54PM EDT | 110.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GOOG250321C00115000 | 2024-06-07 11:52AM EDT | 115.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG250321C00120000 | 2024-06-11 10:28AM EDT | 120.00 | 62.16 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG250321C00125000 | 2024-06-04 12:24PM EDT | 125.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 130.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| GOOG250321C00135000 | 2024-06-14 10:37AM EDT | 135.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 19 | 88 | 0.00% |
| GOOG250321C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 0.00% |
| GOOG250321C00145000 | 2024-06-14 9:51AM EDT | 145.00 | 42.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOG250321C00150000 | 2024-06-13 3:44PM EDT | 150.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 26 | 252 | 0.00% |
| GOOG250321C00155000 | 2024-06-13 1:10PM EDT | 155.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| GOOG250321C00160000 | 2024-06-14 12:28PM EDT | 160.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,367 | 0.00% |
| GOOG250321C00165000 | 2024-06-14 10:01AM EDT | 165.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3,171 | 0.00% |
| GOOG250321C00170000 | 2024-06-12 3:54PM EDT | 170.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3,300 | 0.00% |
| GOOG250321C00175000 | 2024-06-14 2:05PM EDT | 175.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 0.00% |
| GOOG250321C00180000 | 2024-06-14 12:47PM EDT | 180.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 162 | 892 | 0.39% |
| GOOG250321C00185000 | 2024-06-14 2:38PM EDT | 185.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,068 | 0.78% |
| GOOG250321C00190000 | 2024-06-13 3:06PM EDT | 190.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 1.56% |
| GOOG250321C00195000 | 2024-06-14 12:59PM EDT | 195.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 14 | 162 | 3.13% |
| GOOG250321C00200000 | 2024-06-14 10:27AM EDT | 200.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 3.13% |
| GOOG250321C00205000 | 2024-06-12 1:23PM EDT | 205.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 3.13% |
| GOOG250321C00210000 | 2024-06-14 11:48AM EDT | 210.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,128 | 3.13% |
| GOOG250321C00220000 | 2024-06-13 2:59PM EDT | 220.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 51 | 470 | 6.25% |
| GOOG250321C00230000 | 2024-06-12 2:42PM EDT | 230.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 96 | 1,003 | 6.25% |
| GOOG250321C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| GOOG250321C00250000 | 2024-06-13 9:44AM EDT | 250.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| GOOG250321C00260000 | 2024-06-14 3:18PM EDT | 260.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 70.00 | 0.10 | 0.08 | 2.24 | 0.00 | - | 2 | 374 | 63.79% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.12 | 0.11 | 2.28 | 0.00 | - | 1 | 647 | 59.90% |
| GOOG250321P00080000 | 2024-06-14 12:05PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 25.00% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 53.47% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 50.61% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.00 | 2.61 | 0.00 | - | 6 | 176 | 54.43% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 100.00 | 1.03 | 0.00 | 1.40 | 0.00 | - | 10 | 1,111 | 43.59% |
| GOOG250321P00105000 | 2024-05-21 11:15AM EDT | 105.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 110.00 | 1.33 | 0.00 | 3.15 | 0.00 | - | 1 | 230 | 46.28% |
| GOOG250321P00115000 | 2024-06-14 3:05PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 12.50% |
| GOOG250321P00120000 | 2024-06-11 9:44AM EDT | 120.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| GOOG250321P00125000 | 2024-06-14 2:52PM EDT | 125.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6,281 | 6.25% |
| GOOG250321P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 19 | 2,052 | 6.25% |
| GOOG250321P00135000 | 2024-06-14 1:40PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 6.25% |
| GOOG250321P00140000 | 2024-06-14 1:02PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 1,569 | 6.25% |
| GOOG250321P00145000 | 2024-06-13 3:54PM EDT | 145.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 16 | 231 | 6.25% |
| GOOG250321P00150000 | 2024-06-14 12:47PM EDT | 150.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 13 | 370 | 3.13% |
| GOOG250321P00155000 | 2024-06-14 12:47PM EDT | 155.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 8 | 440 | 3.13% |
| GOOG250321P00160000 | 2024-06-07 2:38PM EDT | 160.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 3.13% |
| GOOG250321P00165000 | 2024-06-14 11:30AM EDT | 165.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 54 | 1,133 | 1.56% |
| GOOG250321P00170000 | 2024-06-14 2:13PM EDT | 170.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 56 | 1,086 | 1.56% |
| GOOG250321P00175000 | 2024-06-14 11:11AM EDT | 175.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 0.78% |
| GOOG250321P00180000 | 2024-06-14 12:19PM EDT | 180.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 0.00% |
| GOOG250321P00185000 | 2024-06-13 12:18PM EDT | 185.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 190.00 | 28.15 | 21.10 | 25.50 | 0.00 | - | 9 | 7 | 29.93% |
| GOOG250321P00195000 | 2024-05-15 9:42AM EDT | 195.00 | 26.62 | 22.85 | 25.60 | 0.00 | - | - | 2 | 24.58% |
| GOOG250321P00200000 | 2024-06-12 11:15AM EDT | 200.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 25.44% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 210.00 | 40.98 | 31.55 | 34.95 | 0.00 | - | 2 | 1 | 20.37% |
| GOOG250321P00220000 | 2024-06-14 12:48PM EDT | 220.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| GOOG250321P00260000 | 2024-06-14 12:48PM EDT | 260.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.