Mercados españoles cerrados en 4 hrs 35 min
IBEX 35
10.917,60 -74,70 (-0,68%) Euro Stoxx 50
4.851,99 +12,85 (+0,27%) Dólar/Euro
1,0714 +0,0005 (+0,04%) Petróleo Brent
82,53 -0,09 (-0,11%) Oro
2.334,70 -14,40 (-0,61%) Bitcoin EUR
61.498,53 -737,98 (-1,19%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-05-23 1:12PM EDT | 45.00 | 133.22 | 0.00 | 0.00 | 0.00 | - | 23 | 81 | 0.00% |
| GOOG251219C00050000 | 2024-06-06 10:42AM EDT | 50.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| GOOG251219C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 119.36 | 122.00 | 126.50 | 0.00 | - | 401 | 473 | 53.03% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.00 | 115.00 | 0.00 | - | 4 | 92 | 52.05% |
| GOOG251219C00070000 | 2024-05-15 3:57PM EDT | 70.00 | 108.75 | 110.50 | 115.50 | 0.00 | - | 1 | 67 | 63.35% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 103.50 | 106.00 | 110.50 | 0.00 | - | 1 | 28 | 60.24% |
| GOOG251219C00080000 | 2024-06-12 11:25AM EDT | 80.00 | 105.12 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| GOOG251219C00085000 | 2024-05-21 2:02PM EDT | 85.00 | 100.43 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| GOOG251219C00090000 | 2024-06-10 10:26AM EDT | 90.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 0.00% |
| GOOG251219C00095000 | 2024-06-13 3:54PM EDT | 95.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 12 | 246 | 0.00% |
| GOOG251219C00100000 | 2024-06-14 11:04AM EDT | 100.00 | 86.32 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 105.00 | 73.85 | 79.50 | 84.50 | 0.00 | - | 4 | 100 | 55.14% |
| GOOG251219C00110000 | 2024-05-24 12:25PM EDT | 110.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,496 | 0.00% |
| GOOG251219C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 0.00% |
| GOOG251219C00120000 | 2024-06-12 2:10PM EDT | 120.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,534 | 0.00% |
| GOOG251219C00125000 | 2024-06-14 1:03PM EDT | 125.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 8 | 484 | 0.00% |
| GOOG251219C00130000 | 2024-06-12 10:23AM EDT | 130.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 0.00% |
| GOOG251219C00135000 | 2024-06-10 2:22PM EDT | 135.00 | 56.14 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| GOOG251219C00140000 | 2024-06-13 2:39PM EDT | 140.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,000 | 0.00% |
| GOOG251219C00145000 | 2024-06-14 1:03PM EDT | 145.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
| GOOG251219C00150000 | 2024-06-14 11:06AM EDT | 150.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,188 | 0.00% |
| GOOG251219C00155000 | 2024-06-06 1:20PM EDT | 155.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| GOOG251219C00160000 | 2024-06-14 11:11AM EDT | 160.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 794 | 0.00% |
| GOOG251219C00165000 | 2024-06-14 9:30AM EDT | 165.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,427 | 0.00% |
| GOOG251219C00170000 | 2024-06-14 3:28PM EDT | 170.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,814 | 0.00% |
| GOOG251219C00175000 | 2024-06-14 11:56AM EDT | 175.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 0.00% |
| GOOG251219C00180000 | 2024-06-14 2:11PM EDT | 180.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 10 | 1,934 | 0.20% |
| GOOG251219C00185000 | 2024-06-12 12:47PM EDT | 185.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 4 | 394 | 0.78% |
| GOOG251219C00190000 | 2024-06-14 9:54AM EDT | 190.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 6 | 364 | 1.56% |
| GOOG251219C00195000 | 2024-06-12 10:08AM EDT | 195.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 1.56% |
| GOOG251219C00200000 | 2024-06-14 12:26PM EDT | 200.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 1.56% |
| GOOG251219C00205000 | 2024-06-05 9:33AM EDT | 205.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 201 | 3.13% |
| GOOG251219C00210000 | 2024-06-03 12:41PM EDT | 210.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,154 | 3.13% |
| GOOG251219C00215000 | 2024-06-13 9:58AM EDT | 215.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 3.13% |
| GOOG251219C00220000 | 2024-05-30 11:56AM EDT | 220.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 8 | 767 | 3.13% |
| GOOG251219C00225000 | 2024-06-13 10:17AM EDT | 225.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 3.13% |
| GOOG251219C00230000 | 2024-06-07 10:17AM EDT | 230.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 3.13% |
| GOOG251219C00240000 | 2024-06-07 9:47AM EDT | 240.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 50 | 118 | 6.25% |
| GOOG251219C00250000 | 2024-06-14 3:33PM EDT | 250.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 6.25% |
| GOOG251219C00260000 | 2024-06-14 3:17PM EDT | 260.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 549 | 6.25% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 53.52% |
| GOOG251219P00050000 | 2024-05-28 2:24PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 875 | 25.00% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 57.03% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 94 | 12.50% |
| GOOG251219P00065000 | 2024-05-31 9:39AM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 400 | 740 | 12.50% |
| GOOG251219P00070000 | 2024-05-31 9:45AM EDT | 70.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| GOOG251219P00075000 | 2024-05-31 9:52AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG251219P00080000 | 2024-06-11 11:33AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,242 | 12.50% |
| GOOG251219P00085000 | 2024-06-13 11:38AM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG251219P00090000 | 2024-06-07 2:49PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00095000 | 2024-06-12 2:51PM EDT | 95.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG251219P00100000 | 2024-06-12 11:11AM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 12.50% |
| GOOG251219P00105000 | 2024-06-12 3:52PM EDT | 105.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 2,918 | 6.25% |
| GOOG251219P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,210 | 6.25% |
| GOOG251219P00115000 | 2024-06-12 9:32AM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 6.25% |
| GOOG251219P00120000 | 2024-06-13 2:11PM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG251219P00125000 | 2024-06-14 9:54AM EDT | 125.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG251219P00130000 | 2024-06-14 9:52AM EDT | 130.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG251219P00135000 | 2024-06-06 12:56PM EDT | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG251219P00140000 | 2024-06-12 11:17AM EDT | 140.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 3.13% |
| GOOG251219P00145000 | 2024-06-12 2:06PM EDT | 145.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 3.13% |
| GOOG251219P00150000 | 2024-06-14 2:20PM EDT | 150.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG251219P00155000 | 2024-05-29 2:19PM EDT | 155.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 73 | 159 | 3.13% |
| GOOG251219P00160000 | 2024-06-13 2:11PM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOG251219P00165000 | 2024-06-14 11:49AM EDT | 165.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 1.56% |
| GOOG251219P00170000 | 2024-06-13 12:19PM EDT | 170.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOG251219P00175000 | 2024-06-14 11:58AM EDT | 175.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GOOG251219P00180000 | 2024-06-05 12:29PM EDT | 180.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 185.00 | 26.10 | 20.50 | 24.30 | 0.00 | - | 33 | 131 | 23.48% |
| GOOG251219P00190000 | 2024-06-07 3:45PM EDT | 190.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00195000 | 2024-06-14 3:29PM EDT | 195.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00200000 | 2024-05-29 10:47AM EDT | 200.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 205.00 | 40.85 | 31.50 | 35.40 | 0.00 | - | 2 | 5 | 20.57% |
| GOOG251219P00210000 | 2024-06-05 12:10PM EDT | 210.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 215.00 | 41.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00240000 | 2024-05-20 9:45AM EDT | 240.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG251219P00260000 | 2024-05-20 10:47AM EDT | 260.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.