Mercados españoles cerrados en 6 hrs 30 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,62-0,68 (-0,36%)
Al cierre: 04:00PM EDT
186,80 +0,02 (+0,01%)
Antes de la apertura: 04:57AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240920C000450002024-07-05 3:45PM EDT45.00147.190.000.000.00-200.00%
GOOG240920C000500002024-04-04 9:35AM EDT50.00106.00117.50120.900.00-7250.00%
GOOG240920C000550002024-04-22 3:21PM EDT55.00104.88121.75126.300.00-11100.00%
GOOG240920C000600002024-07-09 10:30AM EDT60.00132.600.000.000.00-200.00%
GOOG240920C000650002024-04-24 2:58PM EDT65.0096.65110.05114.900.00-1240.00%
GOOG240920C000700002024-06-04 11:24AM EDT70.00105.40117.75118.500.00-40140.65%
GOOG240920C000750002024-06-21 12:12PM EDT75.00107.800.000.000.00-2300.00%
GOOG240920C000800002024-06-27 10:19AM EDT80.00107.810.000.000.00-100.00%
GOOG240920C000850002024-07-02 3:56PM EDT85.00102.500.000.000.00-100.00%
GOOG240920C000900002024-07-12 1:52PM EDT90.0099.630.000.000.00-100.00%
GOOG240920C000950002024-07-05 10:26AM EDT95.0097.220.000.000.00-100.00%
GOOG240920C001000002024-07-05 3:45PM EDT100.0092.890.000.000.00-200.00%
GOOG240920C001050002024-06-11 12:41PM EDT105.0072.4281.2585.800.00-11,12793.16%
GOOG240920C001100002024-07-10 12:39PM EDT110.0083.060.000.000.00-1000.00%
GOOG240920C001150002024-07-05 10:42AM EDT115.0077.450.000.000.00-100.00%
GOOG240920C001200002024-07-12 11:57AM EDT120.0068.580.000.000.00-100.00%
GOOG240920C001250002024-07-09 9:48AM EDT125.0068.450.000.000.00-300.00%
GOOG240920C001300002024-07-12 11:20AM EDT130.0058.800.000.000.00-200.00%
GOOG240920C001350002024-07-11 11:35AM EDT135.0054.250.000.000.00-100.00%
GOOG240920C001400002024-07-11 9:48AM EDT140.0055.000.000.000.00-100.00%
GOOG240920C001450002024-07-11 11:38AM EDT145.0044.630.000.000.00-100.00%
GOOG240920C001500002024-07-12 1:41PM EDT150.0040.000.000.000.00-300.00%
GOOG240920C001550002024-07-12 3:57PM EDT155.0033.950.000.000.00-4200.00%
GOOG240920C001600002024-07-12 3:44PM EDT160.0029.290.000.000.00-5000.00%
GOOG240920C001650002024-07-12 3:54PM EDT165.0025.340.000.000.00-200.00%
GOOG240920C001700002024-07-12 3:46PM EDT170.0020.900.000.000.00-1400.00%
GOOG240920C001750002024-07-12 12:27PM EDT175.0017.470.000.000.00-1800.00%
GOOG240920C001800002024-07-12 3:59PM EDT180.0013.700.000.000.00-3900.00%
GOOG240920C001850002024-07-12 3:58PM EDT185.0010.950.000.000.00-14900.00%
GOOG240920C001900002024-07-12 3:59PM EDT190.008.400.000.000.00-16300.78%
GOOG240920C001950002024-07-12 3:59PM EDT195.006.470.000.000.00-9203.13%
GOOG240920C002000002024-07-12 3:48PM EDT200.004.750.000.000.00-30803.13%
GOOG240920C002050002024-07-12 3:54PM EDT205.003.600.000.000.00-6006.25%
GOOG240920C002100002024-07-12 3:52PM EDT210.002.530.000.000.00-11706.25%
GOOG240920C002150002024-07-12 3:40PM EDT215.001.960.000.000.00-5806.25%
GOOG240920C002200002024-07-12 3:47PM EDT220.001.360.000.000.00-27006.25%
GOOG240920C002250002024-07-12 3:31PM EDT225.001.060.000.000.00-57012.50%
GOOG240920C002300002024-07-12 3:58PM EDT230.000.750.000.000.00-9012.50%
GOOG240920C002350002024-07-10 2:46PM EDT235.000.800.000.000.00-1012.50%
GOOG240920C002400002024-07-12 9:43AM EDT240.000.410.000.000.00-10012.50%
GOOG240920C002450002024-07-12 10:51AM EDT245.000.340.000.000.00-1012.50%
GOOG240920C002500002024-07-10 9:30AM EDT250.000.300.000.000.00-6012.50%
GOOG240920C002550002024-07-12 2:41PM EDT255.000.220.000.000.00-1012.50%
GOOG240920C002600002024-07-09 12:23PM EDT260.000.210.000.000.00-1012.50%
GOOG240920C002650002024-07-11 11:37AM EDT265.000.150.000.000.00-1012.50%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240920P000450002024-06-28 9:44AM EDT45.000.020.000.000.00-20050.00%
GOOG240920P000500002024-05-15 12:55PM EDT50.000.010.000.100.00-202,213113.28%
GOOG240920P000550002024-05-29 10:36AM EDT55.000.010.000.040.00-401,41196.88%
GOOG240920P000600002024-07-08 12:22PM EDT60.000.010.000.000.00-40050.00%
GOOG240920P000650002024-07-08 2:43PM EDT65.000.020.000.000.00-10050.00%
GOOG240920P000700002024-07-02 2:38PM EDT70.000.030.000.000.00-1050.00%
GOOG240920P000750002024-06-18 11:16AM EDT75.000.030.000.000.00-100050.00%
GOOG240920P000800002024-07-08 12:18PM EDT80.000.020.000.000.00-1050.00%
GOOG240920P000850002024-06-18 11:17AM EDT85.000.030.000.000.00-10050.00%
GOOG240920P000900002024-06-27 3:22PM EDT90.000.050.000.000.00-1025.00%
GOOG240920P000950002024-07-10 12:05PM EDT95.000.050.000.000.00-1025.00%
GOOG240920P001000002024-07-10 1:29PM EDT100.000.050.000.000.00-10025.00%
GOOG240920P001050002024-07-08 2:06PM EDT105.000.040.000.000.00-12025.00%
GOOG240920P001100002024-07-12 2:48PM EDT110.000.070.000.000.00-4025.00%
GOOG240920P001150002024-06-28 11:10AM EDT115.000.100.000.000.00-2025.00%
GOOG240920P001200002024-07-12 2:34PM EDT120.000.100.000.000.00-21025.00%
GOOG240920P001250002024-07-11 2:39PM EDT125.000.120.000.000.00-17025.00%
GOOG240920P001300002024-07-12 3:40PM EDT130.000.150.000.000.00-3012.50%
GOOG240920P001350002024-07-12 2:38PM EDT135.000.180.000.000.00-16012.50%
GOOG240920P001400002024-07-12 1:40PM EDT140.000.270.000.000.00-36012.50%
GOOG240920P001450002024-07-11 2:40PM EDT145.000.360.000.000.00-3012.50%
GOOG240920P001500002024-07-12 1:53PM EDT150.000.500.000.000.00-8012.50%
GOOG240920P001550002024-07-12 3:18PM EDT155.000.740.000.000.00-45012.50%
GOOG240920P001600002024-07-12 3:44PM EDT160.001.270.000.000.00-52406.25%
GOOG240920P001650002024-07-12 3:30PM EDT165.001.710.000.000.00-5906.25%
GOOG240920P001700002024-07-12 3:51PM EDT170.002.750.000.000.00-5106.25%
GOOG240920P001750002024-07-12 3:49PM EDT175.004.000.000.000.00-3103.13%
GOOG240920P001800002024-07-12 3:41PM EDT180.005.450.000.000.00-2401.56%
GOOG240920P001850002024-07-12 3:59PM EDT185.007.720.000.000.00-3600.78%
GOOG240920P001900002024-07-12 3:50PM EDT190.0010.400.000.000.00-4100.00%
GOOG240920P001950002024-07-12 12:48PM EDT195.0013.000.000.000.00-200.00%
GOOG240920P002000002024-07-11 3:06PM EDT200.0015.550.000.000.00-700.00%
GOOG240920P002050002024-07-11 12:16PM EDT205.0019.500.000.000.00-100.00%
GOOG240920P002100002024-07-11 1:47PM EDT210.0024.170.000.000.00-100.00%
GOOG240920P002150002024-07-10 10:49AM EDT215.0024.700.000.000.00-2400.00%
GOOG240920P002200002024-07-10 10:49AM EDT220.0029.100.000.000.00-200.00%
GOOG240920P002300002024-07-08 12:01PM EDT230.0038.400.000.000.00-100.00%
GOOG240920P002350002024-07-08 11:46AM EDT235.0043.450.000.000.00-100.00%