Mercados españoles cerrados en 3 hrs 27 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,79+0,53 (+0,29%)
Al cierre: 04:00PM EDT
180,98 +0,19 (+0,11%)
Antes de la apertura: 08:02AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240628C000900002024-06-21 2:49PM EDT90.0091.420.000.000.00-460.00%
GOOG240628C000950002024-06-21 3:34PM EDT95.0086.560.000.000.00-13130.00%
GOOG240628C001000002024-06-21 2:52PM EDT100.0081.600.000.000.00-10140.00%
GOOG240628C001050002024-06-21 3:59PM EDT105.0075.710.000.000.00-6540.00%
GOOG240628C001100002024-06-21 1:19PM EDT110.0071.950.000.000.00-25250.00%
GOOG240628C001150002024-06-21 3:44PM EDT115.0066.710.000.000.00-560.00%
GOOG240628C001200002024-06-24 10:46AM EDT120.0061.050.000.000.00-51520.00%
GOOG240628C001250002024-06-21 2:32PM EDT125.0056.820.000.000.00-10100.00%
GOOG240628C001300002024-06-24 9:52AM EDT130.0051.080.000.000.00-1002960.00%
GOOG240628C001350002024-06-21 1:44PM EDT135.0046.530.000.000.00-380.00%
GOOG240628C001400002024-06-24 11:38AM EDT140.0041.000.000.000.00-3300.00%
GOOG240628C001450002024-06-24 3:29PM EDT145.0036.140.000.000.00-12310.00%
GOOG240628C001500002024-06-24 10:34AM EDT150.0031.020.000.000.00-4230.00%
GOOG240628C001550002024-06-24 1:37PM EDT155.0026.020.000.000.00-15260.00%
GOOG240628C001575002024-06-21 2:03PM EDT157.5024.300.000.000.00-1140.00%
GOOG240628C001600002024-06-24 3:38PM EDT160.0021.180.000.000.00-5620.00%
GOOG240628C001625002024-06-21 2:54PM EDT162.5019.030.000.000.00-2280.00%
GOOG240628C001650002024-06-24 10:46AM EDT165.0015.830.000.000.00-641840.00%
GOOG240628C001675002024-06-24 11:54AM EDT167.5014.140.000.000.00-6710.00%
GOOG240628C001700002024-06-24 2:57PM EDT170.0010.990.000.000.00-291,4670.00%
GOOG240628C001725002024-06-24 1:53PM EDT172.508.550.000.000.00-211530.00%
GOOG240628C001750002024-06-24 3:48PM EDT175.006.250.000.000.00-1581,0320.00%
GOOG240628C001775002024-06-24 3:52PM EDT177.504.060.000.000.00-3652,4090.00%
GOOG240628C001800002024-06-24 3:59PM EDT180.002.230.000.000.00-5,3145,9510.00%
GOOG240628C001825002024-06-24 3:59PM EDT182.501.020.000.000.00-9,6735,4243.13%
GOOG240628C001850002024-06-24 3:59PM EDT185.000.390.000.000.00-16,0125,1726.25%
GOOG240628C001875002024-06-24 3:59PM EDT187.500.160.000.000.00-2,4063,9026.25%
GOOG240628C001900002024-06-24 3:58PM EDT190.000.070.000.000.00-4,9537,61512.50%
GOOG240628C001925002024-06-24 3:57PM EDT192.500.050.000.000.00-6791,62712.50%
GOOG240628C001950002024-06-24 2:14PM EDT195.000.030.000.000.00-1,2871,95412.50%
GOOG240628C001975002024-06-24 3:53PM EDT197.500.030.000.000.00-13423625.00%
GOOG240628C002000002024-06-24 3:57PM EDT200.000.020.000.000.00-1902,91325.00%
GOOG240628C002025002024-06-24 3:54PM EDT202.500.010.000.000.00-144225.00%
GOOG240628C002050002024-06-24 3:46PM EDT205.000.010.000.000.00-4311025.00%
GOOG240628C002100002024-06-24 1:28PM EDT210.000.010.000.000.00-43361025.00%
GOOG240628C002150002024-06-24 10:01AM EDT215.000.010.000.000.00-39340625.00%
GOOG240628C002200002024-06-24 9:32AM EDT220.000.010.000.000.00-359650.00%
GOOG240628C002250002024-06-18 2:16PM EDT225.000.010.000.000.00-202650.00%
GOOG240628C002300002024-06-18 2:14PM EDT230.000.010.000.000.00-202650.00%
GOOG240628C002450002024-06-24 10:20AM EDT245.000.010.000.000.00-24150.00%
GOOG240628C002500002024-06-18 2:22PM EDT250.000.010.000.000.00--1,10050.00%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240628P001150002024-06-18 2:13PM EDT115.000.010.000.000.00--450.00%
GOOG240628P001250002024-05-13 2:08PM EDT125.000.070.000.450.00-11175.00%
GOOG240628P001300002024-06-20 12:39PM EDT130.000.020.000.000.00-1450.00%
GOOG240628P001350002024-06-17 10:06AM EDT135.000.030.000.000.00-101750.00%
GOOG240628P001400002024-06-20 2:33PM EDT140.000.020.000.000.00-56850.00%
GOOG240628P001450002024-06-24 3:55PM EDT145.000.010.000.000.00-139350.00%
GOOG240628P001500002024-06-24 2:50PM EDT150.000.010.000.000.00-244050.00%
GOOG240628P001550002024-06-24 2:19PM EDT155.000.010.000.000.00-11176725.00%
GOOG240628P001575002024-06-24 9:35AM EDT157.500.010.000.000.00-10011825.00%
GOOG240628P001600002024-06-24 1:50PM EDT160.000.020.000.000.00-2091,04825.00%
GOOG240628P001625002024-06-24 3:39PM EDT162.500.020.000.000.00-40047625.00%
GOOG240628P001650002024-06-24 3:55PM EDT165.000.020.000.000.00-3011,36925.00%
GOOG240628P001675002024-06-24 3:26PM EDT167.500.020.000.000.00-292,73112.50%
GOOG240628P001700002024-06-24 3:50PM EDT170.000.040.000.000.00-4341,55912.50%
GOOG240628P001725002024-06-24 3:57PM EDT172.500.080.000.000.00-4581,09212.50%
GOOG240628P001750002024-06-24 3:59PM EDT175.000.210.000.000.00-1,6372,4986.25%
GOOG240628P001775002024-06-24 3:59PM EDT177.500.500.000.000.00-4,3153,0076.25%
GOOG240628P001800002024-06-24 3:59PM EDT180.001.160.000.000.00-5,8053,5991.56%
GOOG240628P001825002024-06-24 3:59PM EDT182.502.510.000.000.00-1,0168390.00%
GOOG240628P001850002024-06-24 2:44PM EDT185.004.750.000.000.00-1371200.00%
GOOG240628P001875002024-06-24 1:16PM EDT187.506.680.000.000.00-10130.00%
GOOG240628P001900002024-06-21 3:16PM EDT190.008.450.000.000.00-16190.00%
GOOG240628P001925002024-06-21 2:29PM EDT192.5010.750.000.000.00-110.00%
GOOG240628P001950002024-06-24 1:50PM EDT195.0014.250.000.000.00-1420.00%
GOOG240628P001975002024-06-14 3:54PM EDT197.5019.650.000.000.00--00.00%
GOOG240628P002150002024-05-29 2:32PM EDT215.0037.120.000.000.00-100.00%
GOOG240628P002200002024-05-31 12:19PM EDT220.0048.700.000.000.00-1000.00%
GOOG240628P002250002024-05-23 3:54PM EDT225.0050.0742.5045.550.00--0154.98%
GOOG240628P002400002024-06-20 10:35AM EDT240.0062.580.000.000.00--00.00%