Mercados españoles cerrados
S&P 500
5.629,19 -3,90 (-0,07%) Nasdaq
17.613,97 +21,85 (+0,12%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1123 -0,0011 (-0,10%) Petróleo Brent
74,25 +1,50 (+2,06%) Bitcoin EUR
54.793,60 +2.821,66 (+5,43%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:56PM EDT. Mercado abierto.
Opciones de comprapara21 de febrero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221C00085000 | 2024-08-14 12:24PM EDT | 85.00 | 78.20 | 73.35 | 77.55 | 0.00 | - | 2 | 1 | 53.32% |
| GOOG250221C00100000 | 2024-09-09 2:39PM EDT | 100.00 | 52.43 | 62.20 | 62.70 | 0.00 | - | 2 | 5 | 58.40% |
| GOOG250221C00110000 | 2024-08-15 9:51AM EDT | 110.00 | 55.40 | 49.55 | 52.90 | 0.00 | - | - | 1 | 51.46% |
| GOOG250221C00115000 | 2024-09-09 12:29PM EDT | 115.00 | 39.86 | 48.05 | 48.40 | 0.00 | - | 15 | 22 | 49.29% |
| GOOG250221C00120000 | 2024-09-17 11:59AM EDT | 120.00 | 44.50 | 43.70 | 43.90 | +1.50 | +3.49% | 1 | 90 | 46.86% |
| GOOG250221C00125000 | 2024-09-10 3:50PM EDT | 125.00 | 31.87 | 39.20 | 39.45 | 0.00 | - | 3 | 59 | 44.40% |
| GOOG250221C00130000 | 2024-09-17 11:30AM EDT | 130.00 | 35.30 | 34.75 | 35.00 | +2.00 | +6.01% | 2 | 60 | 41.70% |
| GOOG250221C00135000 | 2024-09-17 11:15AM EDT | 135.00 | 31.36 | 30.65 | 30.90 | +1.26 | +4.19% | 1 | 97 | 39.91% |
| GOOG250221C00140000 | 2024-09-16 10:29AM EDT | 140.00 | 25.90 | 26.75 | 26.95 | 0.00 | - | 1 | 90 | 38.17% |
| GOOG250221C00145000 | 2024-09-11 12:41PM EDT | 145.00 | 16.75 | 23.10 | 23.35 | 0.00 | - | 9 | 102 | 36.94% |
| GOOG250221C00150000 | 2024-09-17 11:15AM EDT | 150.00 | 20.20 | 19.65 | 20.05 | +0.95 | +4.94% | 14 | 175 | 35.96% |
| GOOG250221C00155000 | 2024-09-17 11:59AM EDT | 155.00 | 17.10 | 16.45 | 16.60 | +1.75 | +11.40% | 20 | 4,656 | 34.02% |
| GOOG250221C00160000 | 2024-09-17 11:56AM EDT | 160.00 | 14.14 | 13.80 | 13.95 | +0.79 | +5.92% | 31 | 435 | 33.44% |
| GOOG250221C00165000 | 2024-09-17 12:04PM EDT | 165.00 | 11.70 | 11.35 | 11.50 | +1.00 | +9.35% | 15 | 1,203 | 32.70% |
| GOOG250221C00170000 | 2024-09-17 10:55AM EDT | 170.00 | 9.73 | 9.10 | 9.25 | +0.93 | +10.57% | 5 | 418 | 31.76% |
| GOOG250221C00175000 | 2024-09-17 11:51AM EDT | 175.00 | 7.60 | 7.30 | 7.45 | +0.38 | +5.26% | 13 | 242 | 31.26% |
| GOOG250221C00180000 | 2024-09-17 10:03AM EDT | 180.00 | 6.10 | 5.80 | 5.95 | +0.50 | +8.93% | 2 | 318 | 30.87% |
| GOOG250221C00185000 | 2024-09-17 11:32AM EDT | 185.00 | 4.71 | 4.60 | 4.75 | +0.24 | +5.37% | 32 | 459 | 30.66% |
| GOOG250221C00190000 | 2024-09-17 12:20PM EDT | 190.00 | 3.70 | 3.65 | 3.75 | +0.12 | +3.35% | 1,053 | 3,111 | 30.46% |
| GOOG250221C00195000 | 2024-09-16 3:58PM EDT | 195.00 | 3.00 | 2.85 | 2.91 | +0.20 | +7.14% | 1 | 1,215 | 30.18% |
| GOOG250221C00200000 | 2024-09-16 2:46PM EDT | 200.00 | 2.33 | 2.23 | 2.30 | +0.16 | +7.37% | 3 | 401 | 30.19% |
| GOOG250221C00205000 | 2024-09-16 10:41AM EDT | 205.00 | 1.80 | 1.76 | 1.83 | 0.00 | - | 1 | 159 | 30.30% |
| GOOG250221C00210000 | 2024-09-17 12:05PM EDT | 210.00 | 1.50 | 1.42 | 1.47 | +0.38 | +33.93% | 5 | 79 | 30.51% |
| GOOG250221C00215000 | 2024-09-10 12:25PM EDT | 215.00 | 0.71 | 1.13 | 1.18 | 0.00 | - | 20 | 83 | 30.70% |
| GOOG250221C00220000 | 2024-09-06 11:42AM EDT | 220.00 | 0.74 | 0.92 | 0.96 | 0.00 | - | 5 | 53 | 30.99% |
| GOOG250221C00225000 | 2024-08-23 2:44PM EDT | 225.00 | 1.40 | 0.75 | 0.80 | 0.00 | - | 1 | 32 | 31.42% |
| GOOG250221C00230000 | 2024-09-13 10:44AM EDT | 230.00 | 0.66 | 0.62 | 0.67 | 0.00 | - | 1 | 23 | 31.84% |
| GOOG250221C00235000 | 2024-09-09 11:57AM EDT | 235.00 | 0.36 | 0.52 | 0.57 | 0.00 | - | 3 | 6 | 32.32% |
| GOOG250221C00240000 | 2024-09-09 11:24AM EDT | 240.00 | 0.31 | 0.44 | 0.50 | 0.00 | - | 1 | 15 | 32.96% |
| GOOG250221C00245000 | 2024-08-27 9:30AM EDT | 245.00 | 0.77 | 0.39 | 0.43 | 0.00 | - | 10 | 17 | 33.42% |
| GOOG250221C00250000 | 2024-09-09 11:24AM EDT | 250.00 | 0.25 | 0.34 | 0.38 | 0.00 | - | 1 | 4 | 34.01% |
Opciones de ventapara21 de febrero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221P00080000 | 2024-09-16 3:51PM EDT | 80.00 | 0.16 | 0.17 | 0.22 | 0.00 | - | 2 | 3 | 49.51% |
| GOOG250221P00085000 | 2024-09-09 12:29PM EDT | 85.00 | 0.37 | 0.22 | 0.27 | 0.00 | - | 1 | 12 | 47.02% |
| GOOG250221P00090000 | 2024-09-13 10:24AM EDT | 90.00 | 0.36 | 0.29 | 0.33 | 0.00 | - | 1 | 11 | 44.58% |
| GOOG250221P00095000 | 2024-09-10 11:58AM EDT | 95.00 | 0.62 | 0.37 | 0.41 | 0.00 | - | 1 | 4 | 42.38% |
| GOOG250221P00100000 | 2024-09-11 3:47PM EDT | 100.00 | 0.73 | 0.47 | 0.52 | 0.00 | - | 19 | 34 | 40.41% |
| GOOG250221P00105000 | 2024-09-12 3:34PM EDT | 105.00 | 0.82 | 0.59 | 0.63 | 0.00 | - | 1 | 107 | 38.18% |
| GOOG250221P00110000 | 2024-09-11 9:50AM EDT | 110.00 | 1.33 | 0.78 | 0.82 | 0.00 | - | 1 | 268 | 36.55% |
| GOOG250221P00115000 | 2024-09-13 9:53AM EDT | 115.00 | 1.22 | 1.02 | 1.06 | 0.00 | - | 3 | 240 | 34.96% |
| GOOG250221P00120000 | 2024-09-16 1:34PM EDT | 120.00 | 1.49 | 1.33 | 1.37 | 0.00 | - | 5 | 260 | 33.45% |
| GOOG250221P00125000 | 2024-09-16 11:42AM EDT | 125.00 | 1.95 | 1.76 | 1.82 | 0.00 | - | 4 | 124 | 32.25% |
| GOOG250221P00130000 | 2024-09-17 9:43AM EDT | 130.00 | 2.32 | 2.31 | 2.40 | -0.15 | -6.07% | 5 | 374 | 31.10% |
| GOOG250221P00135000 | 2024-09-13 11:20AM EDT | 135.00 | 3.46 | 3.00 | 3.15 | 0.00 | - | 25 | 453 | 30.04% |
| GOOG250221P00140000 | 2024-09-17 10:34AM EDT | 140.00 | 3.90 | 4.00 | 4.10 | -0.45 | -10.34% | 2 | 651 | 29.01% |
| GOOG250221P00145000 | 2024-09-16 11:11AM EDT | 145.00 | 5.15 | 5.20 | 5.30 | -0.50 | -8.85% | 1 | 817 | 28.06% |
| GOOG250221P00150000 | 2024-09-17 12:23PM EDT | 150.00 | 6.80 | 6.70 | 6.85 | -0.45 | -6.21% | 4 | 690 | 27.33% |
| GOOG250221P00155000 | 2024-09-13 10:30AM EDT | 155.00 | 9.40 | 8.55 | 8.70 | 0.00 | - | 2 | 621 | 26.58% |
| GOOG250221P00160000 | 2024-09-17 11:56AM EDT | 160.00 | 10.49 | 10.85 | 11.00 | -0.81 | -7.17% | 9 | 787 | 26.09% |
| GOOG250221P00165000 | 2024-09-13 11:52AM EDT | 165.00 | 14.48 | 13.40 | 13.55 | 0.00 | - | 4 | 555 | 25.35% |
| GOOG250221P00170000 | 2024-09-13 2:49PM EDT | 170.00 | 17.38 | 16.10 | 16.25 | 0.00 | - | 11 | 358 | 24.09% |
| GOOG250221P00175000 | 2024-09-13 3:05PM EDT | 175.00 | 20.70 | 19.50 | 19.75 | 0.00 | - | 20 | 369 | 23.94% |
| GOOG250221P00180000 | 2024-09-11 11:38AM EDT | 180.00 | 31.10 | 22.85 | 23.10 | 0.00 | - | 5 | 173 | 22.40% |
| GOOG250221P00185000 | 2024-09-13 10:10AM EDT | 185.00 | 28.85 | 26.75 | 26.95 | 0.00 | - | 4 | 14 | 21.21% |
| GOOG250221P00190000 | 2024-09-12 11:47AM EDT | 190.00 | 35.99 | 31.20 | 31.40 | 0.00 | - | 1 | 16 | 21.29% |
| GOOG250221P00200000 | 2024-09-11 10:15AM EDT | 200.00 | 50.40 | 40.00 | 40.35 | 0.00 | - | 1 | 0 | 17.87% |
| GOOG250221P00205000 | 2024-08-30 3:50PM EDT | 205.00 | 40.60 | 45.00 | 45.45 | 0.00 | - | 1 | 0 | 20.70% |
© 2024 Yahoo. Todos los derechos reservados.