Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,39+0,17 (+0,09%)
Al cierre: 04:00PM EDT
179,39 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240802C000900002024-07-18 9:42AM EDT90.0093.3788.4091.550.00-55197.36%
GOOG240802C001000002024-07-19 1:49PM EDT100.0079.9578.4581.55+79.95-40171.78%
GOOG240802C001050002024-07-19 3:58PM EDT105.0074.4373.4576.55-12.54-14.42%1000159.18%
GOOG240802C001100002024-06-28 12:49PM EDT110.0075.7868.4571.550.00-2525147.17%
GOOG240802C001150002024-07-18 3:36PM EDT115.0064.0463.5066.600.00-13137.70%
GOOG240802C001200002024-07-19 2:16PM EDT120.0060.5158.5061.60+60.51-150126.37%
GOOG240802C001300002024-07-18 12:39PM EDT130.0049.1548.5551.650.00-103106.59%
GOOG240802C001350002024-07-18 3:36PM EDT135.0044.0343.5546.650.00-2296.19%
GOOG240802C001400002024-07-19 10:23AM EDT140.0041.2638.6041.70-11.19-21.33%2487.40%
GOOG240802C001450002024-07-19 11:50AM EDT145.0035.8733.6536.75-6.68-15.70%5010578.56%
GOOG240802C001500002024-07-18 3:53PM EDT150.0029.3528.8531.850.00-71371.66%
GOOG240802C001550002024-07-19 1:43PM EDT155.0024.9924.4525.40-11.82-32.11%118953.03%
GOOG240802C001600002024-07-19 3:03PM EDT160.0020.8619.3020.85-2.73-11.57%164258.59%
GOOG240802C001625002024-07-18 9:56AM EDT162.5020.1517.0518.450.00-1154.35%
GOOG240802C001650002024-07-19 3:41PM EDT165.0015.7515.9016.30-0.49-3.02%11750.44%
GOOG240802C001675002024-07-18 2:24PM EDT167.5014.4013.9014.450.00-232350.54%
GOOG240802C001700002024-07-19 2:54PM EDT170.0012.3312.1012.40-0.07-0.56%89550.83%
GOOG240802C001725002024-07-19 12:39PM EDT172.5010.7010.3010.60-0.10-0.93%18449.77%
GOOG240802C001750002024-07-19 3:58PM EDT175.008.858.759.05+0.05+0.57%177349.68%
GOOG240802C001775002024-07-19 3:58PM EDT177.507.366.257.60+0.01+0.14%6110249.23%
GOOG240802C001800002024-07-19 3:58PM EDT180.006.066.056.25-0.04-0.66%4381,04848.44%
GOOG240802C001825002024-07-19 3:40PM EDT182.504.854.905.10+0.05+1.04%39119248.00%
GOOG240802C001850002024-07-19 3:59PM EDT185.004.003.954.10+0.08+2.04%46480447.58%
GOOG240802C001875002024-07-19 3:57PM EDT187.503.103.103.25-0.09-2.82%37023847.22%
GOOG240802C001900002024-07-19 3:55PM EDT190.002.402.382.54-0.08-3.23%3641,79146.89%
GOOG240802C001925002024-07-19 3:57PM EDT192.501.841.821.95-0.15-7.54%19322646.53%
GOOG240802C001950002024-07-19 3:59PM EDT195.001.441.391.49-0.02-1.37%5723,01346.39%
GOOG240802C001975002024-07-19 3:35PM EDT197.501.041.041.11-0.09-7.96%279146.09%
GOOG240802C002000002024-07-19 3:55PM EDT200.000.800.770.86-0.05-5.88%1402,07646.51%
GOOG240802C002025002024-07-19 3:16PM EDT202.500.600.590.660.00-96146.88%
GOOG240802C002050002024-07-19 3:55PM EDT205.000.450.410.51-0.04-8.16%482,85347.36%
GOOG240802C002075002024-07-19 3:39PM EDT207.500.330.330.40-0.12-26.67%213948.00%
GOOG240802C002100002024-07-19 3:20PM EDT210.000.260.240.30-0.03-10.34%2329948.24%
GOOG240802C002125002024-07-19 10:21AM EDT212.500.240.170.30-0.04-14.29%21251.12%
GOOG240802C002150002024-07-19 2:38PM EDT215.000.190.130.21+0.03+18.75%222450.64%
GOOG240802C002200002024-07-19 3:55PM EDT220.000.140.080.14+0.02+16.67%225550.59%
GOOG240802C002250002024-07-19 3:13PM EDT225.000.120.040.15+0.02+20.00%266654.10%
GOOG240802C002300002024-07-18 3:42PM EDT230.000.070.030.100.00-116855.66%
GOOG240802C002350002024-07-19 9:30AM EDT235.000.060.020.11+0.05+500.00%11859.77%
GOOG240802C002400002024-07-19 1:31PM EDT240.000.080.020.10-0.05-38.46%1463.28%
GOOG240802C002450002024-07-10 11:44AM EDT245.000.110.010.090.00-2365.63%
GOOG240802C002500002024-07-19 2:20PM EDT250.000.040.020.08-0.02-33.33%112369.53%
GOOG240802C002550002024-07-10 11:44AM EDT255.000.070.000.080.00--171.09%
GOOG240802C002650002024-07-19 3:37PM EDT265.000.010.000.07+0.01-1076.95%
Opciones de ventapara2 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240802P000950002024-07-19 9:51AM EDT95.000.010.000.06+0.01-10123.44%
GOOG240802P001000002024-07-08 11:25AM EDT100.000.050.000.060.00--4114.84%
GOOG240802P001050002024-07-19 9:54AM EDT105.000.010.000.06+0.01-30105.47%
GOOG240802P001100002024-07-08 11:23AM EDT110.000.100.000.070.00--198.44%
GOOG240802P001200002024-07-16 12:57PM EDT120.000.040.000.080.00--383.59%
GOOG240802P001250002024-07-12 12:28PM EDT125.000.070.000.090.00-1276.95%
GOOG240802P001300002024-07-19 9:34AM EDT130.000.060.010.10-0.05-45.45%1171.09%
GOOG240802P001350002024-06-24 1:21PM EDT135.000.110.020.120.00--165.43%
GOOG240802P001400002024-07-15 2:06PM EDT140.000.050.040.100.00-108258.01%
GOOG240802P001450002024-07-19 3:37PM EDT145.000.130.080.190.00-145455.66%
GOOG240802P001500002024-07-19 11:38AM EDT150.000.210.160.28+0.01+5.00%1115052.15%
GOOG240802P001550002024-07-19 1:49PM EDT155.000.370.340.44-0.05-11.90%1554150.73%
GOOG240802P001600002024-07-19 3:14PM EDT160.000.680.690.80-0.14-17.07%3429648.78%
GOOG240802P001625002024-07-19 3:31PM EDT162.500.981.001.09-0.17-14.78%275548.17%
GOOG240802P001650002024-07-19 3:46PM EDT165.001.411.351.44-0.08-5.37%391,04647.29%
GOOG240802P001675002024-07-19 3:55PM EDT167.501.861.831.94-0.11-5.58%555647.05%
GOOG240802P001700002024-07-19 3:59PM EDT170.002.492.432.53-0.21-7.78%11086646.48%
GOOG240802P001725002024-07-19 2:52PM EDT172.503.153.153.30-0.35-10.00%4512446.38%
GOOG240802P001750002024-07-19 3:55PM EDT175.004.204.054.20-0.06-1.41%13999946.09%
GOOG240802P001775002024-07-19 3:44PM EDT177.505.255.105.30+0.10+1.94%836946.16%
GOOG240802P001800002024-07-19 3:53PM EDT180.006.446.356.50-0.01-0.16%18955545.78%
GOOG240802P001825002024-07-19 2:39PM EDT182.507.675.657.90-0.58-7.03%7326645.69%
GOOG240802P001850002024-07-19 3:24PM EDT185.008.957.209.65-0.48-5.09%3435847.12%
GOOG240802P001875002024-07-19 3:24PM EDT187.5010.6310.7511.15-0.50-4.49%133245.48%
GOOG240802P001900002024-07-19 3:55PM EDT190.0013.0012.5013.10-0.40-2.99%4341746.45%
GOOG240802P001925002024-07-19 11:43AM EDT192.5014.3012.5015.95-1.00-6.54%252654.91%
GOOG240802P001950002024-07-17 12:09PM EDT195.0014.3014.7517.150.00-33946.95%
GOOG240802P002000002024-07-19 9:54AM EDT200.0019.5020.9022.35+0.77+4.11%11157.93%
GOOG240802P002050002024-07-16 1:36PM EDT205.0020.3523.5026.950.00-61060.94%
GOOG240802P002100002024-07-18 2:40PM EDT210.0031.2728.8531.950.00-1368.34%
GOOG240802P002250002024-07-09 10:15AM EDT225.0033.0043.7046.800.00--085.77%