Mercados españoles cerrados en 4 hrs 2 min
IBEX 35
9.220,20 +149,50 (+1,65%) Euro Stoxx 50
4.291,31 +60,04 (+1,42%) Dólar/Euro
1,0877 +0,0029 (+0,27%) Petróleo Brent
78,88 +0,60 (+0,77%) Oro
1.988,20 +3,70 (+0,19%) Bitcoin EUR
26.310,53 +257,58 (+0,99%)
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:
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00060000 | 2023-03-29 10:42AM EDT | 60.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230331C00065000 | 2023-02-24 10:57AM EDT | 65.00 | 24.85 | 38.80 | 43.10 | 0.00 | - | 6 | 21 | 677.73% |
| GOOG230331C00070000 | 2023-03-10 3:58PM EDT | 70.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 0.00% |
| GOOG230331C00075000 | 2023-03-17 1:11PM EDT | 75.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GOOG230331C00080000 | 2023-03-29 3:43PM EDT | 80.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| GOOG230331C00081000 | 2023-03-10 2:46PM EDT | 81.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 37 | 218 | 0.00% |
| GOOG230331C00082000 | 2023-03-27 10:40AM EDT | 82.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 23 | 196 | 0.00% |
| GOOG230331C00083000 | 2023-03-24 12:21PM EDT | 83.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GOOG230331C00084000 | 2023-03-27 10:40AM EDT | 84.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| GOOG230331C00085000 | 2023-03-29 3:36PM EDT | 85.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| GOOG230331C00086000 | 2023-03-29 10:06AM EDT | 86.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230331C00087000 | 2023-03-29 3:54PM EDT | 87.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| GOOG230331C00088000 | 2023-03-28 11:45AM EDT | 88.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG230331C00089000 | 2023-03-29 9:45AM EDT | 89.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 0.00% |
| GOOG230331C00090000 | 2023-03-29 3:41PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 399 | 0.00% |
| GOOG230331C00091000 | 2023-03-29 3:01PM EDT | 91.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 0.00% |
| GOOG230331C00092000 | 2023-03-29 3:01PM EDT | 92.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 742 | 0.00% |
| GOOG230331C00093000 | 2023-03-29 11:21AM EDT | 93.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 4 | 855 | 0.00% |
| GOOG230331C00094000 | 2023-03-29 3:58PM EDT | 94.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 24 | 1,664 | 0.00% |
| GOOG230331C00095000 | 2023-03-29 3:58PM EDT | 95.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 49 | 1,595 | 0.00% |
| GOOG230331C00096000 | 2023-03-29 3:55PM EDT | 96.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 61 | 4,134 | 0.00% |
| GOOG230331C00097000 | 2023-03-29 2:39PM EDT | 97.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 33 | 1,161 | 0.00% |
| GOOG230331C00098000 | 2023-03-29 3:55PM EDT | 98.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 96 | 1,085 | 0.00% |
| GOOG230331C00099000 | 2023-03-29 3:59PM EDT | 99.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 511 | 2,265 | 0.00% |
| GOOG230331C00100000 | 2023-03-29 3:59PM EDT | 100.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2,375 | 4,925 | 0.00% |
| GOOG230331C00101000 | 2023-03-29 3:59PM EDT | 101.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,789 | 2,168 | 0.00% |
| GOOG230331C00102000 | 2023-03-29 3:59PM EDT | 102.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8,350 | 3,637 | 0.39% |
| GOOG230331C00103000 | 2023-03-29 3:59PM EDT | 103.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5,110 | 3,841 | 3.13% |
| GOOG230331C00104000 | 2023-03-29 3:59PM EDT | 104.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,571 | 3,458 | 6.25% |
| GOOG230331C00105000 | 2023-03-29 3:56PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,956 | 4,949 | 12.50% |
| GOOG230331C00106000 | 2023-03-29 3:59PM EDT | 106.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,036 | 2,900 | 12.50% |
| GOOG230331C00107000 | 2023-03-29 3:57PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 633 | 2,282 | 12.50% |
| GOOG230331C00108000 | 2023-03-29 3:57PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 564 | 2,275 | 25.00% |
| GOOG230331C00109000 | 2023-03-29 3:44PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 1,483 | 25.00% |
| GOOG230331C00110000 | 2023-03-29 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 401 | 4,301 | 25.00% |
| GOOG230331C00111000 | 2023-03-29 3:30PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 1,544 | 25.00% |
| GOOG230331C00112000 | 2023-03-29 3:30PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,231 | 25.00% |
| GOOG230331C00113000 | 2023-03-29 3:42PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 590 | 25.00% |
| GOOG230331C00114000 | 2023-03-29 12:57PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 938 | 25.00% |
| GOOG230331C00115000 | 2023-03-29 11:47AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,136 | 50.00% |
| GOOG230331C00116000 | 2023-03-27 3:37PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 543 | 50.00% |
| GOOG230331C00117000 | 2023-03-28 12:06PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| GOOG230331C00118000 | 2023-03-28 1:04PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 477 | 50.00% |
| GOOG230331C00119000 | 2023-03-29 12:04PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 50.00% |
| GOOG230331C00120000 | 2023-03-27 1:39PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 1,543 | 50.00% |
| GOOG230331C00121000 | 2023-03-28 12:47PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
| GOOG230331C00122000 | 2023-03-24 3:20PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 50.00% |
| GOOG230331C00123000 | 2023-03-24 3:57PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 611 | 50.00% |
| GOOG230331C00124000 | 2023-03-22 2:57PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 581 | 50.00% |
| GOOG230331C00125000 | 2023-03-29 3:57PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,758 | 50.00% |
| GOOG230331C00130000 | 2023-03-24 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,681 | 50.00% |
| GOOG230331C00135000 | 2023-03-24 2:57PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 2,442 | 50.00% |
| GOOG230331C00140000 | 2023-02-28 11:41AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| GOOG230331C00145000 | 2023-03-16 3:35PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 50.00% |
| GOOG230331C00150000 | 2023-03-22 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 50.00% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00050000 | 2023-03-10 4:56PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| GOOG230331P00055000 | 2023-02-22 11:29AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 303.13% |
| GOOG230331P00060000 | 2023-03-20 9:34AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| GOOG230331P00065000 | 2023-03-20 9:34AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 710 | 50.00% |
| GOOG230331P00070000 | 2023-03-21 11:31AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 925 | 50.00% |
| GOOG230331P00075000 | 2023-03-28 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 50.00% |
| GOOG230331P00080000 | 2023-03-27 10:54AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,212 | 50.00% |
| GOOG230331P00081000 | 2023-03-28 9:46AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 50.00% |
| GOOG230331P00082000 | 2023-03-28 3:30PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 50.00% |
| GOOG230331P00083000 | 2023-03-28 3:08PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 50.00% |
| GOOG230331P00084000 | 2023-03-28 1:26PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 50.00% |
| GOOG230331P00085000 | 2023-03-29 9:33AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 578 | 50.00% |
| GOOG230331P00086000 | 2023-03-29 10:01AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,088 | 50.00% |
| GOOG230331P00087000 | 2023-03-28 11:05AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 630 | 50.00% |
| GOOG230331P00088000 | 2023-03-29 12:15PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 50.00% |
| GOOG230331P00089000 | 2023-03-29 3:29PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6,060 | 50.00% |
| GOOG230331P00090000 | 2023-03-29 3:20PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 3,095 | 50.00% |
| GOOG230331P00091000 | 2023-03-29 1:02PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 2,269 | 25.00% |
| GOOG230331P00092000 | 2023-03-29 3:25PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 1,512 | 25.00% |
| GOOG230331P00093000 | 2023-03-29 11:38AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,268 | 25.00% |
| GOOG230331P00094000 | 2023-03-29 3:58PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 1,761 | 25.00% |
| GOOG230331P00095000 | 2023-03-29 3:59PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 622 | 2,915 | 25.00% |
| GOOG230331P00096000 | 2023-03-29 3:54PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 1,853 | 25.00% |
| GOOG230331P00097000 | 2023-03-29 3:59PM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 438 | 1,671 | 12.50% |
| GOOG230331P00098000 | 2023-03-29 3:55PM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,384 | 1,822 | 12.50% |
| GOOG230331P00099000 | 2023-03-29 3:59PM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 811 | 4,126 | 12.50% |
| GOOG230331P00100000 | 2023-03-29 3:59PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,536 | 6,110 | 6.25% |
| GOOG230331P00101000 | 2023-03-29 3:59PM EDT | 101.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,257 | 2,828 | 3.13% |
| GOOG230331P00102000 | 2023-03-29 3:58PM EDT | 102.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5,329 | 2,937 | 0.00% |
| GOOG230331P00103000 | 2023-03-29 3:59PM EDT | 103.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,119 | 3,111 | 0.00% |
| GOOG230331P00104000 | 2023-03-29 3:59PM EDT | 104.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 684 | 2,601 | 0.00% |
| GOOG230331P00105000 | 2023-03-29 3:54PM EDT | 105.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 55 | 1,322 | 0.00% |
| GOOG230331P00106000 | 2023-03-29 3:57PM EDT | 106.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 1,011 | 0.00% |
| GOOG230331P00107000 | 2023-03-29 3:56PM EDT | 107.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 0.00% |
| GOOG230331P00108000 | 2023-03-29 11:32AM EDT | 108.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 510 | 0.00% |
| GOOG230331P00109000 | 2023-03-28 2:33PM EDT | 109.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| GOOG230331P00110000 | 2023-03-29 3:59PM EDT | 110.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 40 | 13 | 0.00% |
| GOOG230331P00111000 | 2023-03-27 3:36PM EDT | 111.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 0.00% |
| GOOG230331P00112000 | 2023-03-29 3:44PM EDT | 112.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 0.00% |
| GOOG230331P00113000 | 2023-03-29 3:54PM EDT | 113.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| GOOG230331P00114000 | 2023-03-29 3:54PM EDT | 114.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| GOOG230331P00115000 | 2023-03-29 3:54PM EDT | 115.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230331P00117000 | 2023-03-22 11:47AM EDT | 117.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG230331P00118000 | 2023-03-22 1:56PM EDT | 118.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GOOG230331P00120000 | 2023-03-28 9:57AM EDT | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230331P00121000 | 2023-03-28 10:00AM EDT | 121.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG230331P00125000 | 2023-03-27 9:36AM EDT | 125.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG230331P00130000 | 2023-03-23 1:10PM EDT | 130.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG230331P00140000 | 2023-03-27 11:53AM EDT | 140.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230331P00150000 | 2023-03-27 10:32AM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
