Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.757,83 -1.368,00 (-2,28%)
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:
Opciones de comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-04-15 9:47AM EDT | 95.00 | 64.75 | 77.00 | 80.50 | 0.00 | - | 1 | 6 | 173.44% |
| GOOG240503C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 73.63 | 72.30 | 75.30 | +15.87 | +27.48% | 19 | 17 | 172.27% |
| GOOG240503C00105000 | 2024-04-17 10:07AM EDT | 105.00 | 53.59 | 67.00 | 70.35 | 0.00 | - | 16 | 19 | 255.91% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.74 | 61.95 | 65.35 | +15.61 | +32.43% | 10 | 28 | 236.38% |
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 57.69 | 57.00 | 60.40 | +12.65 | +28.09% | 1 | 31 | 101.56% |
| GOOG240503C00120000 | 2024-04-26 2:24PM EDT | 120.00 | 52.85 | 52.05 | 55.50 | +17.47 | +49.38% | 6 | 29 | 116.02% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 125.00 | 30.60 | 47.05 | 50.55 | 0.00 | - | 2 | 11 | 108.20% |
| GOOG240503C00130000 | 2024-04-26 2:46PM EDT | 130.00 | 42.96 | 42.75 | 45.30 | +12.56 | +41.32% | 12 | 193 | 115.63% |
| GOOG240503C00135000 | 2024-04-26 3:35PM EDT | 135.00 | 38.79 | 36.80 | 40.80 | +13.14 | +51.23% | 13 | 66 | 85.74% |
| GOOG240503C00136000 | 2024-04-12 10:30AM EDT | 136.00 | 25.14 | 35.80 | 39.40 | 0.00 | - | 2 | 12 | 146.19% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 34.80 | 38.40 | +15.05 | +70.49% | 15 | 40 | 142.87% |
| GOOG240503C00138000 | 2024-04-26 1:31PM EDT | 138.00 | 36.00 | 33.80 | 37.80 | +13.75 | +61.80% | 1 | 55 | 79.10% |
| GOOG240503C00139000 | 2024-04-26 9:46AM EDT | 139.00 | 35.17 | 32.80 | 36.40 | +15.43 | +78.17% | 1 | 11 | 136.33% |
| GOOG240503C00140000 | 2024-04-26 3:30PM EDT | 140.00 | 34.01 | 32.05 | 35.55 | +15.57 | +84.44% | 36 | 74 | 74.80% |
| GOOG240503C00141000 | 2024-04-26 11:07AM EDT | 141.00 | 32.03 | 30.80 | 34.85 | +14.18 | +79.44% | 10 | 22 | 75.00% |
| GOOG240503C00142000 | 2024-04-26 3:25PM EDT | 142.00 | 31.82 | 30.35 | 33.00 | +15.31 | +92.73% | 31 | 47 | 117.19% |
| GOOG240503C00143000 | 2024-04-26 3:26PM EDT | 143.00 | 30.81 | 28.80 | 32.45 | +14.91 | +93.77% | 16 | 36 | 124.49% |
| GOOG240503C00144000 | 2024-04-26 1:17PM EDT | 144.00 | 30.05 | 27.80 | 31.80 | +14.95 | +99.01% | 6 | 41 | 66.21% |
| GOOG240503C00145000 | 2024-04-26 3:37PM EDT | 145.00 | 29.00 | 26.80 | 30.45 | +14.64 | +101.95% | 42 | 236 | 118.02% |
| GOOG240503C00146000 | 2024-04-26 3:57PM EDT | 146.00 | 27.73 | 25.85 | 29.75 | +14.18 | +104.65% | 73 | 49 | 62.11% |
| GOOG240503C00147000 | 2024-04-26 2:01PM EDT | 147.00 | 26.95 | 25.40 | 28.25 | +14.59 | +118.04% | 32 | 48 | 61.91% |
| GOOG240503C00148000 | 2024-04-26 3:08PM EDT | 148.00 | 25.60 | 24.10 | 27.60 | +13.68 | +114.77% | 33 | 145 | 61.52% |
| GOOG240503C00149000 | 2024-04-26 2:09PM EDT | 149.00 | 24.42 | 22.85 | 26.40 | +13.92 | +132.57% | 21 | 74 | 104.15% |
| GOOG240503C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 23.86 | 22.75 | 24.60 | +13.50 | +130.31% | 735 | 1,490 | 83.55% |
| GOOG240503C00152500 | 2024-04-26 3:56PM EDT | 152.50 | 21.19 | 20.00 | 22.75 | +12.37 | +140.25% | 108 | 991 | 53.13% |
| GOOG240503C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 18.65 | 17.90 | 19.15 | +11.40 | +157.24% | 922 | 3,596 | 57.86% |
| GOOG240503C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 16.50 | 14.95 | 17.00 | +10.55 | +177.31% | 1,021 | 1,609 | 60.06% |
| GOOG240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 14.00 | 12.70 | 14.25 | +9.30 | +197.87% | 2,214 | 3,055 | 47.56% |
| GOOG240503C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 11.60 | 11.15 | 11.65 | +7.90 | +213.51% | 971 | 1,572 | 38.62% |
| GOOG240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 9.10 | 7.95 | 9.50 | +6.28 | +222.70% | 2,992 | 3,863 | 38.55% |
| GOOG240503C00167500 | 2024-04-26 3:52PM EDT | 167.50 | 6.84 | 6.70 | 6.90 | +4.68 | +216.67% | 1,617 | 1,579 | 29.42% |
| GOOG240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 4.84 | 4.70 | 4.90 | +3.29 | +212.26% | 6,256 | 4,232 | 27.98% |
| GOOG240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 3.20 | 3.05 | 3.25 | +2.05 | +178.26% | 4,248 | 989 | 27.32% |
| GOOG240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 1.91 | 1.86 | 1.98 | +1.12 | +141.77% | 19,567 | 1,589 | 26.81% |
| GOOG240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 1.07 | 1.00 | 1.10 | +0.49 | +84.48% | 5,648 | 1,190 | 26.47% |
| GOOG240503C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 0.53 | 0.50 | 0.53 | +0.13 | +32.50% | 10,008 | 1,669 | 25.83% |
| GOOG240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 0.25 | 0.22 | 0.26 | -0.05 | -16.67% | 2,314 | 290 | 26.27% |
| GOOG240503C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 3,058 | 1,231 | 27.15% |
| GOOG240503C00190000 | 2024-04-26 3:14PM EDT | 190.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 1,094 | 289 | 30.86% |
| GOOG240503C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 195 | 205 | 37.11% |
| GOOG240503C00200000 | 2024-04-26 3:36PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 987 | 356 | 45.31% |
| GOOG240503C00205000 | 2024-04-26 10:58AM EDT | 205.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 51.95% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 24 | 49.22% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 51.56% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 175.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 137.50% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 125.00% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 3 | 115.63% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 79 | 106.25% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 18 | 96.88% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 16 | 470 | 87.50% |
| GOOG240503P00125000 | 2024-04-26 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 47 | 461 | 78.13% |
| GOOG240503P00130000 | 2024-04-26 2:13PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 29 | 648 | 68.75% |
| GOOG240503P00135000 | 2024-04-26 3:25PM EDT | 135.00 | 0.02 | 0.01 | 0.04 | -0.33 | -94.29% | 94 | 1,279 | 71.09% |
| GOOG240503P00136000 | 2024-04-26 1:57PM EDT | 136.00 | 0.02 | 0.00 | 0.05 | -0.39 | -95.12% | 23 | 50 | 69.14% |
| GOOG240503P00137000 | 2024-04-26 3:21PM EDT | 137.00 | 0.01 | 0.01 | 0.03 | -0.46 | -97.87% | 46 | 280 | 65.63% |
| GOOG240503P00138000 | 2024-04-26 3:59PM EDT | 138.00 | 0.02 | 0.01 | 0.04 | -0.50 | -96.15% | 92 | 299 | 65.63% |
| GOOG240503P00139000 | 2024-04-26 3:58PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | -0.55 | -96.49% | 79 | 388 | 60.16% |
| GOOG240503P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.71 | -95.95% | 679 | 1,900 | 61.72% |
| GOOG240503P00141000 | 2024-04-26 3:57PM EDT | 141.00 | 0.03 | 0.02 | 0.05 | -0.76 | -96.20% | 24 | 253 | 62.50% |
| GOOG240503P00142000 | 2024-04-26 3:28PM EDT | 142.00 | 0.03 | 0.00 | 0.03 | -0.83 | -96.51% | 260 | 374 | 54.69% |
| GOOG240503P00143000 | 2024-04-26 1:23PM EDT | 143.00 | 0.02 | 0.02 | 0.03 | -0.97 | -97.98% | 445 | 991 | 56.25% |
| GOOG240503P00144000 | 2024-04-26 3:52PM EDT | 144.00 | 0.03 | 0.01 | 0.04 | -1.14 | -97.44% | 511 | 373 | 54.69% |
| GOOG240503P00145000 | 2024-04-26 3:33PM EDT | 145.00 | 0.03 | 0.01 | 0.04 | -1.28 | -97.71% | 1,094 | 1,892 | 52.73% |
| GOOG240503P00146000 | 2024-04-26 3:40PM EDT | 146.00 | 0.03 | 0.01 | 0.04 | -1.36 | -97.84% | 252 | 356 | 50.78% |
| GOOG240503P00147000 | 2024-04-26 3:26PM EDT | 147.00 | 0.04 | 0.03 | 0.04 | -1.62 | -97.59% | 450 | 457 | 51.17% |
| GOOG240503P00148000 | 2024-04-26 2:57PM EDT | 148.00 | 0.03 | 0.01 | 0.06 | -1.83 | -98.39% | 680 | 1,031 | 52.93% |
| GOOG240503P00149000 | 2024-04-26 3:41PM EDT | 149.00 | 0.05 | 0.04 | 0.07 | -2.09 | -97.66% | 198 | 2,625 | 50.39% |
| GOOG240503P00150000 | 2024-04-26 3:56PM EDT | 150.00 | 0.04 | 0.04 | 0.06 | -2.36 | -98.33% | 2,331 | 3,535 | 49.02% |
| GOOG240503P00152500 | 2024-04-26 3:46PM EDT | 152.50 | 0.05 | 0.06 | 0.07 | -3.20 | -98.46% | 570 | 894 | 45.12% |
| GOOG240503P00155000 | 2024-04-26 3:57PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | -4.03 | -98.29% | 1,257 | 3,561 | 40.23% |
| GOOG240503P00157500 | 2024-04-26 3:47PM EDT | 157.50 | 0.08 | 0.08 | 0.11 | -5.32 | -98.52% | 755 | 1,283 | 38.18% |
| GOOG240503P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 0.11 | 0.10 | 0.13 | -6.54 | -98.35% | 878 | 984 | 34.08% |
| GOOG240503P00162500 | 2024-04-26 3:59PM EDT | 162.50 | 0.16 | 0.14 | 0.18 | -7.87 | -98.01% | 657 | 130 | 30.71% |
| GOOG240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 0.26 | 0.24 | 0.28 | -9.62 | -97.37% | 3,142 | 155 | 27.88% |
| GOOG240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.50 | 0.47 | 0.53 | -11.10 | -95.69% | 2,930 | 25 | 26.47% |
| GOOG240503P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.00 | 0.94 | 1.05 | -11.82 | -92.20% | 7,795 | 33 | 26.00% |
| GOOG240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 3.10 | 3.05 | 3.20 | -15.90 | -83.68% | 2,471 | 173 | 25.86% |
| GOOG240503P00180000 | 2024-04-26 3:20PM EDT | 180.00 | 6.75 | 6.65 | 8.15 | -15.77 | -70.03% | 311 | 165 | 43.77% |
© 2024 Yahoo. Todos los derechos reservados.