Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,44-9,16 (-4,99%)
A partir del 12:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240726C001000002024-07-19 3:57PM EDT100.0079.5372.6576.400.00-12266.41%
GOOG240726C001050002024-07-24 11:31AM EDT105.0071.3567.6571.40-8.25-10.36%3120245.31%
GOOG240726C001100002024-07-22 3:51PM EDT110.0067.3262.6566.45-6.68-9.03%722230.86%
GOOG240726C001150002024-07-18 3:48PM EDT115.0064.4358.0561.450.00-12241.60%
GOOG240726C001200002024-07-23 9:54AM EDT120.0057.2252.6556.45-7.44-11.51%850191.41%
GOOG240726C001250002024-07-23 3:53PM EDT125.0059.1047.6551.400.00-11168.36%
GOOG240726C001300002024-07-23 3:47PM EDT130.0054.5842.6546.550.00-161110162.50%
GOOG240726C001350002024-07-24 9:36AM EDT135.0039.4337.6541.40-10.57-21.14%18133.59%
GOOG240726C001400002024-07-22 11:21AM EDT140.0034.2733.6036.50-8.29-19.48%150159.96%
GOOG240726C001450002024-07-24 11:27AM EDT145.0030.3227.9031.50-8.83-22.55%353117.87%
GOOG240726C001500002024-07-24 11:41AM EDT150.0025.2524.2024.45-9.30-26.92%1026572.66%
GOOG240726C001550002024-07-23 12:13PM EDT155.0029.6519.2019.750.00-13362.70%
GOOG240726C001600002024-07-24 9:47AM EDT160.0016.7914.5014.95-7.66-31.33%118565.04%
GOOG240726C001650002024-07-24 12:07PM EDT165.009.459.609.85-10.55-52.75%9813150.98%
GOOG240726C001675002024-07-24 12:02PM EDT167.506.956.457.20-11.47-62.27%3310936.04%
GOOG240726C001700002024-07-24 12:16PM EDT170.004.904.754.90-9.85-66.78%3671,22731.35%
GOOG240726C001725002024-07-24 12:17PM EDT172.503.043.103.20-10.33-76.75%1,46013933.62%
GOOG240726C001750002024-07-24 12:17PM EDT175.001.641.561.62-9.16-84.81%6,58473630.08%
GOOG240726C001775002024-07-24 12:17PM EDT177.500.750.740.79-8.62-91.60%8,4701,30530.81%
GOOG240726C001800002024-07-24 12:17PM EDT180.000.320.310.34-7.49-95.78%12,8802,94331.40%
GOOG240726C001825002024-07-24 12:15PM EDT182.500.140.140.16-6.56-97.91%6,5713,06733.40%
GOOG240726C001850002024-07-24 12:17PM EDT185.000.080.080.09-5.17-98.29%7,7196,60836.52%
GOOG240726C001875002024-07-24 12:14PM EDT187.500.060.050.06-4.16-98.58%1,5952,49340.43%
GOOG240726C001900002024-07-24 12:08PM EDT190.000.040.040.05-3.36-98.82%3,3137,35045.31%
GOOG240726C001925002024-07-24 12:14PM EDT192.500.030.030.04-2.50-98.43%7346,16149.61%
GOOG240726C001950002024-07-24 12:17PM EDT195.000.030.020.03-1.87-98.42%2,2789,69951.56%
GOOG240726C001975002024-07-24 12:15PM EDT197.500.030.020.03-1.50-98.04%6572,62857.03%
GOOG240726C002000002024-07-24 12:17PM EDT200.000.020.020.03-1.06-98.15%4,17411,72661.72%
GOOG240726C002025002024-07-24 12:17PM EDT202.500.020.010.02-0.78-98.73%2891,83363.28%
GOOG240726C002050002024-07-24 12:06PM EDT205.000.010.010.02-0.53-98.15%1,3662,66867.19%
GOOG240726C002075002024-07-24 12:02PM EDT207.500.010.000.01-0.42-97.67%2131,11465.63%
GOOG240726C002100002024-07-24 12:07PM EDT210.000.020.000.01-0.28-93.33%7564,72168.75%
GOOG240726C002125002024-07-24 10:27AM EDT212.500.010.000.01-0.20-95.24%16794571.88%
GOOG240726C002150002024-07-24 12:07PM EDT215.000.010.000.02-0.17-94.44%5691,65781.25%
GOOG240726C002175002024-07-24 10:05AM EDT217.500.010.000.01-0.09-90.00%4839581.25%
GOOG240726C002200002024-07-24 11:53AM EDT220.000.010.000.01-0.09-90.00%25198984.38%
GOOG240726C002250002024-07-24 11:16AM EDT225.000.010.000.01-0.05-83.33%71,32890.63%
GOOG240726C002300002024-07-24 10:20AM EDT230.000.010.000.01-0.03-75.00%231,05898.44%
GOOG240726C002350002024-07-24 9:51AM EDT235.000.010.000.01-0.02-66.67%24240106.25%
GOOG240726C002400002024-07-23 3:59PM EDT240.000.030.000.010.00-270326112.50%
GOOG240726C002450002024-07-24 10:15AM EDT245.000.010.000.010.00-3119118.75%
GOOG240726C002500002024-07-23 3:47PM EDT250.000.010.000.010.00-365544125.00%
GOOG240726C002600002024-07-23 3:58PM EDT260.000.010.000.010.00-5871137.50%
GOOG240726C002650002024-07-24 9:32AM EDT265.000.010.000.01-0.02-66.67%210143.75%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240726P000900002024-06-14 1:15PM EDT90.000.170.002.130.00-25446.09%
GOOG240726P001000002024-07-19 12:53PM EDT100.000.010.000.010.00-131232193.75%
GOOG240726P001050002024-07-18 11:02AM EDT105.000.010.000.010.00-100120178.13%
GOOG240726P001100002024-07-22 10:26AM EDT110.000.030.000.010.00-5146162.50%
GOOG240726P001150002024-07-16 12:20PM EDT115.000.010.000.010.00-100101150.00%
GOOG240726P001200002024-07-16 2:12PM EDT120.000.020.000.010.00-4042134.38%
GOOG240726P001250002024-07-23 2:54PM EDT125.000.010.000.010.00-1026118.75%
GOOG240726P001300002024-07-24 10:06AM EDT130.000.010.000.010.00-7118106.25%
GOOG240726P001350002024-07-23 3:45PM EDT135.000.010.000.010.00-16716293.75%
GOOG240726P001400002024-07-23 3:59PM EDT140.000.020.000.010.00-20724781.25%
GOOG240726P001450002024-07-23 3:59PM EDT145.000.020.000.010.00-62498768.75%
GOOG240726P001500002024-07-24 11:02AM EDT150.000.010.000.02-0.04-80.00%2802,44561.72%
GOOG240726P001550002024-07-24 11:57AM EDT155.000.010.000.01-0.10-90.91%7392,73650.00%
GOOG240726P001600002024-07-24 12:03PM EDT160.000.010.010.03-0.20-95.24%8303,21242.97%
GOOG240726P001625002024-07-24 12:06PM EDT162.500.030.020.04-0.26-89.66%8381,20437.50%
GOOG240726P001650002024-07-24 12:07PM EDT165.000.080.060.08-0.39-82.98%5,0254,72234.38%
GOOG240726P001675002024-07-24 12:17PM EDT167.500.190.180.20-0.55-75.34%6,9472,79432.62%
GOOG240726P001700002024-07-24 12:16PM EDT170.000.450.480.50-0.64-58.72%5,8116,30131.59%
GOOG240726P001725002024-07-24 12:17PM EDT172.501.101.051.08-0.50-31.65%5,4852,88930.03%
GOOG240726P001750002024-07-24 12:16PM EDT175.002.122.142.21-0.20-8.62%6,1628,40630.08%
GOOG240726P001775002024-07-24 12:18PM EDT177.503.933.803.95+0.73+24.17%3,0655,71432.13%
GOOG240726P001800002024-07-24 12:14PM EDT180.005.975.806.00+1.87+45.61%1,5684,10933.35%
GOOG240726P001825002024-07-24 12:15PM EDT182.508.178.008.35+2.80+52.14%9172,04737.60%
GOOG240726P001850002024-07-24 12:15PM EDT185.0010.6010.4010.70+3.95+59.40%7603,20837.99%
GOOG240726P001875002024-07-24 11:44AM EDT187.5012.6512.6013.50+4.41+53.52%661,95159.67%
GOOG240726P001900002024-07-24 12:00PM EDT190.0015.9015.4516.30+6.24+64.60%8592262.01%
GOOG240726P001925002024-07-24 12:09PM EDT192.5018.3617.9519.00+7.01+61.76%351,15574.02%
GOOG240726P001950002024-07-24 11:18AM EDT195.0018.6520.4021.40+5.35+40.23%1542877.54%
GOOG240726P001975002024-07-24 9:52AM EDT197.5021.1622.2523.50+6.59+45.23%46489.55%
GOOG240726P002000002024-07-24 9:35AM EDT200.0026.0624.3527.45+8.76+50.64%415191.02%
GOOG240726P002025002024-07-23 3:52PM EDT202.5027.0426.1529.95+8.42+45.22%1214152.73%
GOOG240726P002050002024-07-24 9:53AM EDT205.0028.9928.7532.45+8.19+39.38%7964.84%
GOOG240726P002075002024-07-24 9:53AM EDT207.5031.5131.2034.95+8.40+36.35%77168.85%
GOOG240726P002100002024-07-15 3:56PM EDT210.0022.4633.8037.450.00-1183.98%
GOOG240726P002200002024-07-23 9:30AM EDT220.0036.2143.7047.400.00-11204.10%
GOOG240726P002250002024-07-12 1:26PM EDT225.0037.4548.6552.400.00--0217.68%
GOOG240726P002350002024-07-12 3:44PM EDT235.0048.5858.6562.400.00--0243.26%