Mercados españoles abiertos en 2 hrs 16 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
32.024,06 +166,44 (+0,52%) Dólar/Euro
1,0572 -0,0003 (-0,03%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.541,05 +959,37 (+3,75%)
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:
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006C00075000 | 2023-09-25 9:30AM EDT | 75.00 | 55.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231006C00095000 | 2023-09-29 11:05AM EDT | 95.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG231006C00100000 | 2023-09-29 12:37PM EDT | 100.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231006C00105000 | 2023-09-21 9:54AM EDT | 105.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG231006C00110000 | 2023-09-29 3:13PM EDT | 110.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG231006C00112000 | 2023-09-28 10:35AM EDT | 112.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOG231006C00113000 | 2023-09-28 10:01AM EDT | 113.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231006C00114000 | 2023-09-28 11:43AM EDT | 114.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG231006C00115000 | 2023-09-28 3:47PM EDT | 115.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG231006C00117000 | 2023-09-29 3:52PM EDT | 117.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG231006C00118000 | 2023-09-29 3:52PM EDT | 118.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG231006C00119000 | 2023-09-29 9:39AM EDT | 119.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG231006C00120000 | 2023-09-29 3:54PM EDT | 120.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG231006C00121000 | 2023-09-29 3:51PM EDT | 121.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG231006C00122000 | 2023-09-29 3:38PM EDT | 122.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG231006C00123000 | 2023-09-29 3:51PM EDT | 123.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG231006C00124000 | 2023-09-29 3:35PM EDT | 124.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231006C00125000 | 2023-09-29 3:51PM EDT | 125.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG231006C00126000 | 2023-09-29 2:48PM EDT | 126.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG231006C00127000 | 2023-09-29 3:48PM EDT | 127.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG231006C00128000 | 2023-09-29 3:58PM EDT | 128.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOG231006C00129000 | 2023-09-29 3:58PM EDT | 129.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG231006C00130000 | 2023-09-29 3:59PM EDT | 130.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 0.00% |
| GOOG231006C00131000 | 2023-09-29 3:57PM EDT | 131.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| GOOG231006C00132000 | 2023-09-29 3:59PM EDT | 132.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 0.39% |
| GOOG231006C00133000 | 2023-09-29 3:59PM EDT | 133.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,325 | 0 | 1.56% |
| GOOG231006C00134000 | 2023-09-29 3:59PM EDT | 134.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4,195 | 0 | 3.13% |
| GOOG231006C00135000 | 2023-09-29 3:59PM EDT | 135.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,639 | 0 | 6.25% |
| GOOG231006C00136000 | 2023-09-29 3:59PM EDT | 136.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,322 | 0 | 6.25% |
| GOOG231006C00137000 | 2023-09-29 3:57PM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 6.25% |
| GOOG231006C00138000 | 2023-09-29 3:54PM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 12.50% |
| GOOG231006C00139000 | 2023-09-29 3:56PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 12.50% |
| GOOG231006C00140000 | 2023-09-29 3:58PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 12.50% |
| GOOG231006C00141000 | 2023-09-29 3:59PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 12.50% |
| GOOG231006C00142000 | 2023-09-29 12:39PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GOOG231006C00143000 | 2023-09-29 3:46PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| GOOG231006C00144000 | 2023-09-29 2:58PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GOOG231006C00145000 | 2023-09-29 2:52PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| GOOG231006C00146000 | 2023-09-28 1:10PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG231006C00147000 | 2023-09-29 1:51PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG231006C00148000 | 2023-09-29 11:15AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| GOOG231006C00149000 | 2023-09-29 2:16PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG231006C00150000 | 2023-09-29 3:38PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG231006C00152500 | 2023-09-26 11:54AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| GOOG231006C00155000 | 2023-09-29 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG231006C00157500 | 2023-09-25 12:22PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| GOOG231006C00160000 | 2023-09-22 12:59PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| GOOG231006C00165000 | 2023-09-20 3:24PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GOOG231006C00170000 | 2023-09-08 9:37AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG231006C00180000 | 2023-09-08 11:07AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006P00090000 | 2023-09-11 10:01AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG231006P00095000 | 2023-09-25 10:44AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG231006P00100000 | 2023-09-29 10:03AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GOOG231006P00105000 | 2023-09-29 11:45AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| GOOG231006P00110000 | 2023-09-29 3:22PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| GOOG231006P00111000 | 2023-09-29 2:58PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOG231006P00112000 | 2023-09-29 3:19PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| GOOG231006P00113000 | 2023-09-29 1:06PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG231006P00114000 | 2023-09-28 3:00PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG231006P00115000 | 2023-09-29 3:53PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| GOOG231006P00116000 | 2023-09-29 1:04PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOG231006P00117000 | 2023-09-29 3:36PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| GOOG231006P00118000 | 2023-09-29 3:59PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| GOOG231006P00119000 | 2023-09-29 3:42PM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GOOG231006P00120000 | 2023-09-29 3:59PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| GOOG231006P00121000 | 2023-09-29 3:58PM EDT | 121.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| GOOG231006P00122000 | 2023-09-29 3:59PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| GOOG231006P00123000 | 2023-09-29 3:46PM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| GOOG231006P00124000 | 2023-09-29 3:42PM EDT | 124.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| GOOG231006P00125000 | 2023-09-29 3:57PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| GOOG231006P00126000 | 2023-09-29 3:58PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| GOOG231006P00127000 | 2023-09-29 3:59PM EDT | 127.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 6.25% |
| GOOG231006P00128000 | 2023-09-29 3:59PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 6.25% |
| GOOG231006P00129000 | 2023-09-29 3:59PM EDT | 129.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 6.25% |
| GOOG231006P00130000 | 2023-09-29 3:59PM EDT | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 3.13% |
| GOOG231006P00131000 | 2023-09-29 3:57PM EDT | 131.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 1.56% |
| GOOG231006P00132000 | 2023-09-29 3:58PM EDT | 132.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,316 | 0 | 0.00% |
| GOOG231006P00133000 | 2023-09-29 3:57PM EDT | 133.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,283 | 0 | 0.00% |
| GOOG231006P00134000 | 2023-09-29 3:57PM EDT | 134.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 0.00% |
| GOOG231006P00135000 | 2023-09-29 3:57PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| GOOG231006P00136000 | 2023-09-29 3:59PM EDT | 136.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| GOOG231006P00137000 | 2023-09-29 3:42PM EDT | 137.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG231006P00138000 | 2023-09-29 3:56PM EDT | 138.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG231006P00139000 | 2023-09-29 3:56PM EDT | 139.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231006P00140000 | 2023-09-29 3:53PM EDT | 140.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG231006P00141000 | 2023-09-29 9:59AM EDT | 141.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG231006P00142000 | 2023-09-29 9:30AM EDT | 142.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231006P00143000 | 2023-09-26 11:04AM EDT | 143.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG231006P00144000 | 2023-09-28 11:55AM EDT | 144.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231006P00145000 | 2023-09-22 9:30AM EDT | 145.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231006P00146000 | 2023-09-21 12:46PM EDT | 146.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231006P00147000 | 2023-09-13 9:30AM EDT | 147.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231006P00148000 | 2023-09-18 3:24PM EDT | 148.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231006P00149000 | 2023-09-26 10:12AM EDT | 149.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231006P00150000 | 2023-09-18 10:09AM EDT | 150.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231006P00155000 | 2023-08-31 3:26PM EDT | 155.00 | 17.16 | 20.95 | 25.20 | 0.00 | - | - | 0 | 141.36% |
© 2023 Yahoo. Todos los derechos reservados.
