Mercados españoles abiertos en 4 hrs 2 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.913,48 +296,38 (+0,77%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.137,69 -521,89 (-0,81%)
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:
Precio de ejercicio:185.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00185000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 858 | 4,407 | 30.27% |
| GOOG240531C00185000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.40 | -0.27 | -43.55% | 345 | 2,951 | 21.73% |
| GOOG240607C00185000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 0.89 | 0.70 | 0.93 | -0.34 | -27.64% | 204 | 1,170 | 21.90% |
| GOOG240614C00185000 | 2024-05-22 3:40PM EDT | 2024-06-14 | 1.51 | 1.25 | 1.64 | -0.53 | -25.98% | 97 | 1,090 | 23.41% |
| GOOG240621C00185000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 1.89 | 1.89 | 2.00 | -0.50 | -20.92% | 11,720 | 19,710 | 22.61% |
| GOOG240628C00185000 | 2024-05-22 3:54PM EDT | 2024-06-28 | 2.27 | 2.30 | 2.66 | -0.44 | -16.24% | 76 | 339 | 23.69% |
| GOOG240719C00185000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 3.77 | 3.70 | 3.85 | -0.53 | -12.33% | 577 | 7,182 | 23.51% |
| GOOG240816C00185000 | 2024-05-22 2:40PM EDT | 2024-08-16 | 6.45 | 6.65 | 6.85 | -0.95 | -12.84% | 119 | 829 | 28.36% |
| GOOG240920C00185000 | 2024-05-22 2:45PM EDT | 2024-09-20 | 8.10 | 8.40 | 8.65 | -1.20 | -12.90% | 57 | 4,087 | 28.39% |
| GOOG241018C00185000 | 2024-05-22 2:56PM EDT | 2024-10-18 | 9.65 | 9.80 | 10.05 | -0.66 | -6.40% | 26 | 1,194 | 28.69% |
| GOOG241115C00185000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 12.45 | 12.05 | 12.45 | 0.00 | - | 58 | 593 | 31.20% |
| GOOG241220C00185000 | 2024-05-22 2:12PM EDT | 2024-12-20 | 13.65 | 13.60 | 14.00 | -1.00 | -6.83% | 5 | 1,628 | 31.38% |
| GOOG250117C00185000 | 2024-05-22 12:51PM EDT | 2025-01-17 | 14.35 | 14.80 | 15.20 | -1.45 | -9.18% | 5 | 3,415 | 31.57% |
| GOOG250321C00185000 | 2024-05-22 2:10PM EDT | 2025-03-21 | 17.85 | 16.70 | 19.40 | -0.50 | -2.72% | 2 | 270 | 34.59% |
| GOOG250620C00185000 | 2024-05-22 12:57PM EDT | 2025-06-20 | 21.25 | 21.65 | 23.15 | -1.62 | -7.08% | 25 | 708 | 35.42% |
| GOOG251219C00185000 | 2024-05-20 10:17AM EDT | 2025-12-19 | 29.11 | 26.90 | 30.05 | 0.00 | - | 1 | 388 | 37.08% |
| GOOG260116C00185000 | 2024-05-21 2:17PM EDT | 2026-01-16 | 29.30 | 28.30 | 30.60 | -0.85 | -2.82% | 2 | 477 | 36.82% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00185000 | 2024-05-22 10:58AM EDT | 2024-05-24 | 7.80 | 6.80 | 9.05 | +2.40 | +44.44% | 6 | 16 | 61.82% |
| GOOG240531P00185000 | 2024-05-22 10:52AM EDT | 2024-05-31 | 8.00 | 6.70 | 7.65 | +2.10 | +35.59% | 2 | 12 | 25.51% |
| GOOG240607P00185000 | 2024-05-21 2:17PM EDT | 2024-06-07 | 6.70 | 7.30 | 8.00 | 0.00 | - | 2 | 30 | 22.56% |
| GOOG240614P00185000 | 2024-05-20 10:46AM EDT | 2024-06-14 | 7.43 | 7.55 | 8.75 | 0.00 | - | 1 | 12 | 24.17% |
| GOOG240621P00185000 | 2024-05-22 9:33AM EDT | 2024-06-21 | 8.28 | 8.15 | 8.65 | +0.68 | +8.95% | 1 | 175 | 20.57% |
| GOOG240719P00185000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 8.49 | 8.60 | 11.00 | 0.00 | - | 36 | 112 | 24.09% |
| GOOG240816P00185000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 10.90 | 10.80 | 13.90 | 0.00 | - | 22 | 24 | 28.52% |
| GOOG240920P00185000 | 2024-05-20 11:34AM EDT | 2024-09-20 | 12.35 | 10.50 | 12.95 | 0.00 | - | 37 | 335 | 21.67% |
| GOOG241018P00185000 | 2024-05-21 9:34AM EDT | 2024-10-18 | 13.55 | 13.10 | 13.75 | 0.00 | - | 160 | 340 | 21.34% |
| GOOG241115P00185000 | 2024-05-21 2:36PM EDT | 2024-11-15 | 15.35 | 14.90 | 15.30 | +0.90 | +6.23% | 1 | 247 | 22.77% |
| GOOG241220P00185000 | 2024-05-20 12:01PM EDT | 2024-12-20 | 15.65 | 15.80 | 16.20 | 0.00 | - | 24 | 48 | 22.49% |
| GOOG250117P00185000 | 2024-05-22 2:27PM EDT | 2025-01-17 | 17.00 | 16.40 | 16.80 | +1.06 | +6.65% | 4 | 87 | 22.19% |
| GOOG250321P00185000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 17.65 | 18.00 | 19.65 | 0.00 | - | 1 | 2 | 24.18% |
| GOOG250620P00185000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 20.47 | 19.25 | 21.75 | 0.00 | - | 1 | 12 | 24.05% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 23.20 | 25.45 | 0.00 | - | 33 | 131 | 24.05% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 25.40 | 23.35 | 24.75 | 0.00 | - | 2 | 70 | 22.72% |
© 2024 Yahoo. Todos los derechos reservados.