Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
185,82-2,37 (-1,26%)
A partir del 01:13PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241115C000700002024-04-29 9:47AM EDT70.00100.50106.55110.950.00-1020.00%
GOOG241115C000750002024-05-03 1:25PM EDT75.0094.9098.00102.300.00-220.00%
GOOG241115C000800002024-07-12 3:37PM EDT80.00108.60106.95107.450.00-1489.70%
GOOG241115C000850002024-06-26 1:03PM EDT85.00102.05102.00102.500.00-1284.59%
GOOG241115C000900002024-07-15 10:40AM EDT90.00100.8797.1597.650.00-13680.88%
GOOG241115C000950002024-07-15 10:49AM EDT95.0092.6092.2592.80-3.30-3.44%6776.95%
GOOG241115C001000002024-07-15 11:46AM EDT100.0090.4487.3087.800.00-75072.16%
GOOG241115C001050002024-05-28 3:50PM EDT105.0075.3781.6085.600.00-14275.87%
GOOG241115C001100002024-06-24 11:14AM EDT110.0073.7977.6078.050.00-205565.01%
GOOG241115C001150002024-07-05 9:44AM EDT115.0076.8472.7573.250.00-122561.78%
GOOG241115C001200002024-07-12 11:54AM EDT120.0069.4767.8568.450.00-110558.36%
GOOG241115C001250002024-07-03 11:59AM EDT125.0065.0063.0563.500.00-19454.81%
GOOG241115C001300002024-07-16 9:30AM EDT130.0060.1058.2558.85-5.44-8.30%2019452.14%
GOOG241115C001350002024-07-16 10:58AM EDT135.0055.9353.5554.05-0.02-0.04%116650.49%
GOOG241115C001400002024-07-16 12:55PM EDT140.0048.9548.8549.25-1.31-2.61%1143047.17%
GOOG241115C001450002024-07-15 1:56PM EDT145.0046.4044.2044.60-0.10-0.22%150544.45%
GOOG241115C001500002024-07-16 10:29AM EDT150.0042.1639.8040.25+0.11+0.26%241742.73%
GOOG241115C001550002024-07-16 10:29AM EDT155.0037.7435.4536.00+0.29+0.77%229441.03%
GOOG241115C001600002024-07-16 12:44PM EDT160.0031.2931.3031.55-1.96-5.89%1463338.34%
GOOG241115C001650002024-07-16 12:11PM EDT165.0028.3527.3527.60-1.10-3.74%197436.88%
GOOG241115C001700002024-07-16 10:13AM EDT170.0025.1923.6523.90-0.56-2.17%11,29335.64%
GOOG241115C001750002024-07-16 10:01AM EDT175.0020.6020.3020.70-1.50-6.79%51,05235.15%
GOOG241115C001800002024-07-16 12:10PM EDT180.0018.1017.2017.55-0.80-4.23%114,34034.17%
GOOG241115C001850002024-07-16 12:38PM EDT185.0014.5014.4014.65-1.50-9.38%2291933.20%
GOOG241115C001900002024-07-16 12:26PM EDT190.0012.2312.0012.15-1.02-7.70%281,04732.54%
GOOG241115C001950002024-07-16 12:19PM EDT195.0010.209.8510.00-0.97-8.68%1083632.06%
GOOG241115C002000002024-07-16 12:39PM EDT200.008.058.058.15-1.22-13.16%9572231.67%
GOOG241115C002050002024-07-15 2:37PM EDT205.007.606.506.600.00-116831.38%
GOOG241115C002100002024-07-16 12:37PM EDT210.005.285.155.25-0.71-11.85%2,5432,77931.01%
GOOG241115C002200002024-07-16 11:17AM EDT220.003.953.253.35-0.01-0.25%241,25730.84%
GOOG241115C002300002024-07-16 12:38PM EDT230.002.072.012.08-0.44-17.53%274330.72%
GOOG241115C002400002024-07-11 3:04PM EDT240.001.301.271.33-0.27-17.20%245431.03%
GOOG241115C002500002024-07-12 9:30AM EDT250.001.000.840.87-0.03-2.91%7512531.53%
GOOG241115C002600002024-07-10 3:44PM EDT260.000.890.560.670.00-1135332.97%
GOOG241115C002700002024-07-11 10:08AM EDT270.000.540.380.510.00-21834.16%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241115P000700002024-05-17 3:36PM EDT70.000.030.000.110.00-111563.87%
GOOG241115P000750002024-04-18 11:58AM EDT75.000.150.020.120.00-11661.13%
GOOG241115P000800002024-05-24 10:42AM EDT80.000.070.000.550.00-11367.87%
GOOG241115P000850002024-07-02 11:03AM EDT85.000.060.010.130.00-6853.32%
GOOG241115P000900002024-06-12 11:30AM EDT90.000.080.000.210.00-129452.05%
GOOG241115P000950002024-06-05 2:14PM EDT95.000.160.000.210.00-157553.03%
GOOG241115P001000002024-07-10 3:10PM EDT100.000.080.030.130.00-249146.29%
GOOG241115P001050002024-07-12 9:50AM EDT105.000.180.080.160.00-15444.14%
GOOG241115P001100002024-07-10 12:38PM EDT110.000.140.090.260.00-122643.80%
GOOG241115P001150002024-07-15 2:23PM EDT115.000.190.140.280.00-19640.97%
GOOG241115P001200002024-07-11 12:35PM EDT120.000.330.200.360.00-164439.33%
GOOG241115P001250002024-07-09 12:31PM EDT125.000.340.280.440.00-520737.40%
GOOG241115P001300002024-07-08 2:31PM EDT130.000.500.400.540.00-486535.55%
GOOG241115P001350002024-07-08 3:42PM EDT135.000.610.540.680.00-375633.88%
GOOG241115P001400002024-07-16 9:30AM EDT140.000.740.810.86-0.05-6.33%664432.28%
GOOG241115P001450002024-07-16 9:30AM EDT145.001.031.141.18-0.08-7.21%587331.32%
GOOG241115P001500002024-07-15 12:55PM EDT150.001.381.571.61-0.06-4.17%11,36430.44%
GOOG241115P001550002024-07-15 9:51AM EDT155.002.002.152.220.00-31,03429.79%
GOOG241115P001600002024-07-15 12:44PM EDT160.002.652.882.950.00-31,45728.93%
GOOG241115P001650002024-07-15 11:46AM EDT165.003.503.853.950.00-331,12028.33%
GOOG241115P001700002024-07-16 12:45PM EDT170.005.205.055.20+0.53+11.35%291,37927.74%
GOOG241115P001750002024-07-15 2:28PM EDT175.006.136.606.750.00-601,22227.20%
GOOG241115P001800002024-07-16 12:24PM EDT180.008.328.408.60+0.32+4.00%21,02626.64%
GOOG241115P001850002024-07-16 12:41PM EDT185.0010.7510.6010.80+0.90+9.14%254426.13%
GOOG241115P001900002024-07-16 12:55PM EDT190.0013.2413.1513.40+0.95+7.73%1244225.74%
GOOG241115P001950002024-07-16 10:06AM EDT195.0015.1016.0516.35+0.10+0.67%45325.35%
GOOG241115P002000002024-07-16 12:12PM EDT200.0018.8019.3019.60+0.40+2.17%21324.89%
GOOG241115P002050002024-07-15 9:35AM EDT205.0021.2022.8523.10-0.90-4.07%513024.23%
GOOG241115P002100002024-07-11 10:23AM EDT210.0024.0026.4527.050.00-59224.01%
GOOG241115P002200002024-07-11 9:30AM EDT220.0029.7335.0035.500.00-7523.02%
GOOG241115P002300002024-06-24 9:34AM EDT230.0048.7044.3044.800.00-1022.88%