Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,29-0,03 (-0,02%)
Al cierre: 04:00PM EST
145,20 -0,09 (-0,06%)
Después del cierre: 08:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240301C000750002024-02-21 9:55AM EST75.0067.1870.2070.550.00-11201.17%
GOOG240301C000900002024-02-09 1:55PM EST90.0060.4955.2055.550.00-10150.00%
GOOG240301C000950002024-02-16 1:12PM EST95.0046.9950.2050.550.00-11134.77%
GOOG240301C001000002024-02-23 3:09PM EST100.0045.2045.2545.55+0.35+0.78%19227124.22%
GOOG240301C001050002024-02-22 2:28PM EST105.0040.1740.2540.550.00-25109.77%
GOOG240301C001100002024-02-23 2:21PM EST110.0035.1435.2535.60-5.01-12.48%9598.83%
GOOG240301C001150002024-02-16 3:55PM EST115.0027.1630.2530.600.00-21385.16%
GOOG240301C001200002024-02-23 3:04PM EST120.0025.3525.2525.60-0.10-0.39%1820371.68%
GOOG240301C001250002024-02-15 10:38AM EST125.0018.3920.3020.600.00-202960.25%
GOOG240301C001280002024-02-20 10:58AM EST128.0015.3017.3017.600.00-14252.34%
GOOG240301C001290002024-02-20 10:00AM EST129.0013.1216.2516.600.00--156.93%
GOOG240301C001300002024-02-23 3:27PM EST130.0015.1515.3015.60-0.26-1.69%38154.00%
GOOG240301C001310002024-02-23 2:53PM EST131.0014.3714.2514.60+0.35+2.50%1751.07%
GOOG240301C001320002024-02-23 10:34AM EST132.0013.5113.2513.65+0.33+2.50%13649.90%
GOOG240301C001330002024-02-23 3:28PM EST133.0012.2212.1512.80+0.78+6.82%12051.42%
GOOG240301C001340002024-02-23 3:48PM EST134.0011.5011.1511.80+2.85+32.95%53248.19%
GOOG240301C001350002024-02-23 12:46PM EST135.0010.4710.3010.65+0.42+4.18%1117040.77%
GOOG240301C001360002024-02-22 1:41PM EST136.009.689.259.85+0.58+6.37%23442.92%
GOOG240301C001370002024-02-23 12:37PM EST137.008.568.208.85-0.07-0.81%251439.55%
GOOG240301C001380002024-02-23 12:47PM EST138.007.547.357.85-0.14-1.82%101836.16%
GOOG240301C001390002024-02-23 3:02PM EST139.006.466.456.80-0.44-6.38%2118831.64%
GOOG240301C001400002024-02-23 3:55PM EST140.005.795.505.75+0.03+0.52%1021,47527.20%
GOOG240301C001410002024-02-23 3:54PM EST141.004.904.654.85-0.25-4.85%10449125.54%
GOOG240301C001420002024-02-23 3:21PM EST142.003.833.754.00-0.36-8.59%27069924.24%
GOOG240301C001430002024-02-23 3:59PM EST143.003.203.003.20-0.10-3.03%14684823.00%
GOOG240301C001440002024-02-23 3:58PM EST144.002.492.402.47-0.22-8.12%3301,05821.90%
GOOG240301C001450002024-02-23 3:58PM EST145.001.891.811.87-0.32-14.48%2,1472,20121.46%
GOOG240301C001460002024-02-23 3:59PM EST146.001.391.311.36-0.28-16.77%2,0052,17821.02%
GOOG240301C001470002024-02-23 3:58PM EST147.000.960.910.95-0.31-24.41%2,1981,61520.66%
GOOG240301C001480002024-02-23 3:59PM EST148.000.650.610.64-0.29-30.85%1,9401,59120.41%
GOOG240301C001490002024-02-23 3:58PM EST149.000.430.390.42-0.25-36.76%1,2053,27820.34%
GOOG240301C001500002024-02-23 3:59PM EST150.000.270.250.27-0.24-47.06%2,3125,41020.41%
GOOG240301C001525002024-02-23 3:58PM EST152.500.100.090.10-0.14-58.33%1,7042,22021.68%
GOOG240301C001550002024-02-23 3:54PM EST155.000.040.040.05-0.07-63.64%5761,65024.02%
GOOG240301C001575002024-02-23 3:21PM EST157.500.030.020.03-0.03-50.00%34589426.95%
GOOG240301C001600002024-02-23 3:21PM EST160.000.020.010.02-0.01-33.33%8461,46329.69%
GOOG240301C001625002024-02-23 10:28AM EST162.500.020.010.020.00-24,34833.59%
GOOG240301C001650002024-02-23 3:48PM EST165.000.010.000.010.00-545135.16%
GOOG240301C001675002024-02-22 11:54AM EST167.500.010.000.010.00-19738.28%
GOOG240301C001700002024-02-23 12:20PM EST170.000.010.000.01-0.01-50.00%154542.19%
GOOG240301C001725002024-02-20 3:22PM EST172.500.020.000.010.00-5128845.31%
GOOG240301C001750002024-02-22 1:07PM EST175.000.010.000.010.00-57249.22%
GOOG240301C001775002024-02-16 12:23PM EST177.500.010.000.010.00-121452.34%
GOOG240301C001800002024-02-16 10:25AM EST180.000.020.000.010.00-102151.56%
GOOG240301C001850002024-01-31 11:15AM EST185.000.030.000.010.00-32357.81%
GOOG240301C001900002024-02-12 12:17PM EST190.000.010.000.010.00-23164.06%
GOOG240301C001950002024-02-12 9:42AM EST195.000.010.000.010.00-101168.75%
GOOG240301C002000002024-02-16 10:32AM EST200.000.020.000.010.00-31375.00%
GOOG240301C002100002024-02-05 10:14AM EST210.000.010.000.010.00--184.38%
GOOG240301C002250002024-02-22 9:45AM EST225.000.010.000.010.00-5598.44%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240301P000850002024-01-31 11:36AM EST85.000.010.000.010.00--1125.00%
GOOG240301P000900002024-01-30 2:20PM EST90.000.030.000.010.00--1112.50%
GOOG240301P000950002024-01-16 11:56AM EST95.000.030.000.010.00--1100.00%
GOOG240301P001000002024-02-02 10:46AM EST100.000.030.000.010.00-23087.50%
GOOG240301P001050002024-01-31 1:10PM EST105.000.030.000.010.00-1378.13%
GOOG240301P001100002024-02-23 2:18PM EST110.000.010.000.01-0.01-50.00%13867.19%
GOOG240301P001150002024-02-22 11:36AM EST115.000.010.000.01-0.01-50.00%14857.81%
GOOG240301P001200002024-02-22 2:09PM EST120.000.020.000.01+0.01+100.00%218751.56%
GOOG240301P001250002024-02-23 3:28PM EST125.000.010.010.020.00-6458044.53%
GOOG240301P001280002024-02-23 12:46PM EST128.000.020.010.02-0.01-33.33%1293338.28%
GOOG240301P001290002024-02-23 2:25PM EST129.000.020.010.020.00-83,82635.94%
GOOG240301P001300002024-02-23 1:39PM EST130.000.020.010.02-0.01-33.33%494,24133.99%
GOOG240301P001310002024-02-23 2:18PM EST131.000.030.020.03-0.01-25.00%1618633.59%
GOOG240301P001320002024-02-23 3:15PM EST132.000.030.020.03-0.03-50.00%111631.64%
GOOG240301P001330002024-02-23 3:53PM EST133.000.030.020.03-0.03-50.00%1821029.30%
GOOG240301P001340002024-02-23 3:40PM EST134.000.040.030.04-0.04-50.00%5637528.32%
GOOG240301P001350002024-02-23 3:57PM EST135.000.050.040.05-0.05-50.00%1041,17527.15%
GOOG240301P001360002024-02-23 3:57PM EST136.000.050.050.06-0.06-54.55%5847525.59%
GOOG240301P001370002024-02-23 3:42PM EST137.000.090.070.08-0.06-40.00%31470924.41%
GOOG240301P001380002024-02-23 3:59PM EST138.000.100.090.11-0.09-47.37%4782,12923.44%
GOOG240301P001390002024-02-23 3:52PM EST139.000.130.130.15-0.15-53.57%38297422.32%
GOOG240301P001400002024-02-23 3:58PM EST140.000.200.190.21-0.16-44.44%6471,19921.29%
GOOG240301P001410002024-02-23 3:58PM EST141.000.280.290.31-0.23-45.10%56877420.63%
GOOG240301P001420002024-02-23 3:59PM EST142.000.450.440.46-0.21-31.82%6641,13620.07%
GOOG240301P001430002024-02-23 3:57PM EST143.000.650.650.68-0.30-31.58%1,98199819.68%
GOOG240301P001440002024-02-23 3:59PM EST144.000.960.950.99-0.29-23.20%80087419.41%
GOOG240301P001450002024-02-23 3:59PM EST145.001.351.351.39-0.38-21.97%1,2221,28319.09%
GOOG240301P001460002024-02-23 3:59PM EST146.001.851.841.90-0.32-14.75%1,21780418.87%
GOOG240301P001470002024-02-23 3:55PM EST147.002.432.432.50-0.40-14.13%37748018.48%
GOOG240301P001480002024-02-23 3:55PM EST148.003.153.053.30-0.65-17.11%47050419.63%
GOOG240301P001490002024-02-23 3:15PM EST149.004.193.854.15-0.26-5.84%7654120.70%
GOOG240301P001500002024-02-23 3:58PM EST150.004.774.755.00-0.28-5.54%1361,33620.85%
GOOG240301P001525002024-02-22 1:45PM EST152.507.536.757.650.00-19431.59%
GOOG240301P001550002024-02-23 3:26PM EST155.0010.009.509.90-0.53-5.03%127431.15%
GOOG240301P001575002024-02-21 2:41PM EST157.5014.7111.9012.450.00-391038.92%
GOOG240301P001600002024-02-21 2:41PM EST160.0017.3514.4514.950.00-391044.63%
GOOG240301P001625002024-02-09 9:56AM EST162.5014.3516.9517.400.00-1047.85%
GOOG240301P001650002024-02-20 3:21PM EST165.0022.7019.5019.900.00-2052.93%
GOOG240301P001675002024-01-31 3:01PM EST167.5023.9022.0022.400.00-270057.91%
GOOG240301P001700002024-02-14 3:51PM EST170.0022.8024.5024.900.00-1162.70%
GOOG240301P001725002024-02-14 3:51PM EST172.5025.3227.0527.400.00-1067.38%
GOOG240301P001750002024-02-14 3:51PM EST175.0027.7729.5529.900.00-1051.17%
GOOG240301P001775002024-02-14 3:51PM EST177.5030.2732.0532.400.00-1054.69%
GOOG240301P001800002024-02-14 3:51PM EST180.0032.7934.5534.850.00-2076.76%