Mercados españoles cerrados en 4 hrs 2 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,90+0,54 (+0,53%)
Al cierre: 04:00PM EDT
102,26 +0,36 (+0,35%)
Antes de la apertura: 07:24AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331C000600002023-03-29 10:42AM EDT60.0041.450.000.000.00-160.00%
GOOG230331C000650002023-02-24 10:57AM EDT65.0024.8538.8043.100.00-621677.73%
GOOG230331C000700002023-03-10 3:58PM EDT70.0021.800.000.000.00-11690.00%
GOOG230331C000750002023-03-17 1:11PM EDT75.0027.100.000.000.00-1490.00%
GOOG230331C000800002023-03-29 3:43PM EDT80.0021.950.000.000.00-21510.00%
GOOG230331C000810002023-03-10 2:46PM EDT81.0011.100.000.000.00-372180.00%
GOOG230331C000820002023-03-27 10:40AM EDT82.0022.050.000.000.00-231960.00%
GOOG230331C000830002023-03-24 12:21PM EDT83.0022.300.000.000.00-1450.00%
GOOG230331C000840002023-03-27 10:40AM EDT84.0020.100.000.000.00-1740.00%
GOOG230331C000850002023-03-29 3:36PM EDT85.0016.950.000.000.00-4590.00%
GOOG230331C000860002023-03-29 10:06AM EDT86.0015.800.000.000.00-1250.00%
GOOG230331C000870002023-03-29 3:54PM EDT87.0014.950.000.000.00-9160.00%
GOOG230331C000880002023-03-28 11:45AM EDT88.0013.220.000.000.00-1260.00%
GOOG230331C000890002023-03-29 9:45AM EDT89.0012.850.000.000.00-41830.00%
GOOG230331C000900002023-03-29 3:41PM EDT90.0012.000.000.000.00-33990.00%
GOOG230331C000910002023-03-29 3:01PM EDT91.0010.800.000.000.00-42180.00%
GOOG230331C000920002023-03-29 3:01PM EDT92.009.800.000.000.00-87420.00%
GOOG230331C000930002023-03-29 11:21AM EDT93.008.760.000.000.00-48550.00%
GOOG230331C000940002023-03-29 3:58PM EDT94.007.940.000.000.00-241,6640.00%
GOOG230331C000950002023-03-29 3:58PM EDT95.006.880.000.000.00-491,5950.00%
GOOG230331C000960002023-03-29 3:55PM EDT96.005.950.000.000.00-614,1340.00%
GOOG230331C000970002023-03-29 2:39PM EDT97.005.050.000.000.00-331,1610.00%
GOOG230331C000980002023-03-29 3:55PM EDT98.003.850.000.000.00-961,0850.00%
GOOG230331C000990002023-03-29 3:59PM EDT99.003.000.000.000.00-5112,2650.00%
GOOG230331C001000002023-03-29 3:59PM EDT100.002.240.000.000.00-2,3754,9250.00%
GOOG230331C001010002023-03-29 3:59PM EDT101.001.500.000.000.00-2,7892,1680.00%
GOOG230331C001020002023-03-29 3:59PM EDT102.000.930.000.000.00-8,3503,6370.39%
GOOG230331C001030002023-03-29 3:59PM EDT103.000.510.000.000.00-5,1103,8413.13%
GOOG230331C001040002023-03-29 3:59PM EDT104.000.260.000.000.00-4,5713,4586.25%
GOOG230331C001050002023-03-29 3:56PM EDT105.000.120.000.000.00-1,9564,94912.50%
GOOG230331C001060002023-03-29 3:59PM EDT106.000.070.000.000.00-1,0362,90012.50%
GOOG230331C001070002023-03-29 3:57PM EDT107.000.030.000.000.00-6332,28212.50%
GOOG230331C001080002023-03-29 3:57PM EDT108.000.020.000.000.00-5642,27525.00%
GOOG230331C001090002023-03-29 3:44PM EDT109.000.020.000.000.00-2361,48325.00%
GOOG230331C001100002023-03-29 3:51PM EDT110.000.010.000.000.00-4014,30125.00%
GOOG230331C001110002023-03-29 3:30PM EDT111.000.010.000.000.00-661,54425.00%
GOOG230331C001120002023-03-29 3:30PM EDT112.000.010.000.000.00-51,23125.00%
GOOG230331C001130002023-03-29 3:42PM EDT113.000.010.000.000.00-5559025.00%
GOOG230331C001140002023-03-29 12:57PM EDT114.000.010.000.000.00-293825.00%
GOOG230331C001150002023-03-29 11:47AM EDT115.000.010.000.000.00-121,13650.00%
GOOG230331C001160002023-03-27 3:37PM EDT116.000.010.000.000.00-2954350.00%
GOOG230331C001170002023-03-28 12:06PM EDT117.000.010.000.000.00-137250.00%
GOOG230331C001180002023-03-28 1:04PM EDT118.000.010.000.000.00-647750.00%
GOOG230331C001190002023-03-29 12:04PM EDT119.000.010.000.000.00-227050.00%
GOOG230331C001200002023-03-27 1:39PM EDT120.000.010.000.000.00-2271,54350.00%
GOOG230331C001210002023-03-28 12:47PM EDT121.000.010.000.000.00-36850.00%
GOOG230331C001220002023-03-24 3:20PM EDT122.000.020.000.000.00-830150.00%
GOOG230331C001230002023-03-24 3:57PM EDT123.000.020.000.000.00-2961150.00%
GOOG230331C001240002023-03-22 2:57PM EDT124.000.030.000.000.00-2158150.00%
GOOG230331C001250002023-03-29 3:57PM EDT125.000.010.000.000.00-201,75850.00%
GOOG230331C001300002023-03-24 3:47PM EDT130.000.010.000.000.00-72,68150.00%
GOOG230331C001350002023-03-24 2:57PM EDT135.000.020.000.000.00-3012,44250.00%
GOOG230331C001400002023-02-28 11:41AM EDT140.000.020.000.000.00-12950.00%
GOOG230331C001450002023-03-16 3:35PM EDT145.000.010.000.000.00-325650.00%
GOOG230331C001500002023-03-22 9:30AM EDT150.000.020.000.000.00-136950.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331P000500002023-03-10 4:56PM EDT50.000.010.000.000.00-35750.00%
GOOG230331P000550002023-02-22 11:29AM EDT55.000.020.000.030.00--5303.13%
GOOG230331P000600002023-03-20 9:34AM EDT60.000.020.000.000.00-51350.00%
GOOG230331P000650002023-03-20 9:34AM EDT65.000.030.000.000.00-571050.00%
GOOG230331P000700002023-03-21 11:31AM EDT70.000.010.000.000.00-592550.00%
GOOG230331P000750002023-03-28 10:19AM EDT75.000.010.000.000.00-144550.00%
GOOG230331P000800002023-03-27 10:54AM EDT80.000.010.000.000.00-151,21250.00%
GOOG230331P000810002023-03-28 9:46AM EDT81.000.010.000.000.00-2017550.00%
GOOG230331P000820002023-03-28 3:30PM EDT82.000.010.000.000.00-149950.00%
GOOG230331P000830002023-03-28 3:08PM EDT83.000.010.000.000.00-253250.00%
GOOG230331P000840002023-03-28 1:26PM EDT84.000.010.000.000.00-235350.00%
GOOG230331P000850002023-03-29 9:33AM EDT85.000.020.000.000.00-557850.00%
GOOG230331P000860002023-03-29 10:01AM EDT86.000.010.000.000.00-22,08850.00%
GOOG230331P000870002023-03-28 11:05AM EDT87.000.010.000.000.00-563050.00%
GOOG230331P000880002023-03-29 12:15PM EDT88.000.010.000.000.00-170050.00%
GOOG230331P000890002023-03-29 3:29PM EDT89.000.010.000.000.00-106,06050.00%
GOOG230331P000900002023-03-29 3:20PM EDT90.000.010.000.000.00-183,09550.00%
GOOG230331P000910002023-03-29 1:02PM EDT91.000.040.000.000.00-132,26925.00%
GOOG230331P000920002023-03-29 3:25PM EDT92.000.010.000.000.00-561,51225.00%
GOOG230331P000930002023-03-29 11:38AM EDT93.000.020.000.000.00-62,26825.00%
GOOG230331P000940002023-03-29 3:58PM EDT94.000.020.000.000.00-781,76125.00%
GOOG230331P000950002023-03-29 3:59PM EDT95.000.030.000.000.00-6222,91525.00%
GOOG230331P000960002023-03-29 3:54PM EDT96.000.040.000.000.00-1401,85325.00%
GOOG230331P000970002023-03-29 3:59PM EDT97.000.070.000.000.00-4381,67112.50%
GOOG230331P000980002023-03-29 3:55PM EDT98.000.110.000.000.00-1,3841,82212.50%
GOOG230331P000990002023-03-29 3:59PM EDT99.000.190.000.000.00-8114,12612.50%
GOOG230331P001000002023-03-29 3:59PM EDT100.000.350.000.000.00-2,5366,1106.25%
GOOG230331P001010002023-03-29 3:59PM EDT101.000.610.000.000.00-4,2572,8283.13%
GOOG230331P001020002023-03-29 3:58PM EDT102.001.040.000.000.00-5,3292,9370.00%
GOOG230331P001030002023-03-29 3:59PM EDT103.001.600.000.000.00-1,1193,1110.00%
GOOG230331P001040002023-03-29 3:59PM EDT104.002.320.000.000.00-6842,6010.00%
GOOG230331P001050002023-03-29 3:54PM EDT105.003.190.000.000.00-551,3220.00%
GOOG230331P001060002023-03-29 3:57PM EDT106.004.200.000.000.00-201,0110.00%
GOOG230331P001070002023-03-29 3:56PM EDT107.005.250.000.000.00-61420.00%
GOOG230331P001080002023-03-29 11:32AM EDT108.006.100.000.000.00-75100.00%
GOOG230331P001090002023-03-28 2:33PM EDT109.007.860.000.000.00-3220.00%
GOOG230331P001100002023-03-29 3:59PM EDT110.008.150.000.000.00-40130.00%
GOOG230331P001110002023-03-27 3:36PM EDT111.007.510.000.000.00-30430.00%
GOOG230331P001120002023-03-29 3:44PM EDT112.0010.050.000.000.00-101570.00%
GOOG230331P001130002023-03-29 3:54PM EDT113.0011.100.000.000.00-920.00%
GOOG230331P001140002023-03-29 3:54PM EDT114.0012.100.000.000.00-2600.00%
GOOG230331P001150002023-03-29 3:54PM EDT115.0013.100.000.000.00-1250.00%
GOOG230331P001170002023-03-22 11:47AM EDT117.0010.300.000.000.00--30.00%
GOOG230331P001180002023-03-22 1:56PM EDT118.0012.000.000.000.00--60.00%
GOOG230331P001200002023-03-28 9:57AM EDT120.0019.000.000.000.00-300.00%
GOOG230331P001210002023-03-28 10:00AM EDT121.0020.250.000.000.00-600.00%
GOOG230331P001250002023-03-27 9:36AM EDT125.0020.400.000.000.00-1400.00%
GOOG230331P001300002023-03-23 1:10PM EDT130.0023.500.000.000.00-1000.00%
GOOG230331P001400002023-03-27 11:53AM EDT140.0036.700.000.000.00-300.00%
GOOG230331P001500002023-03-27 10:32AM EDT150.0046.000.000.000.00-100.00%