Mercados españoles cerrados en 2 hrs 1 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
188,19+1,41 (+0,75%)
Al cierre: 04:00PM EDT
189,05 +0,86 (+0,46%)
Antes de la apertura: 09:28AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG251219C000450002024-06-21 3:05PM EDT45.00138.700.000.000.00-40430.00%
GOOG251219C000500002024-06-17 11:06AM EDT50.00131.080.000.000.00-31840.00%
GOOG251219C000550002024-05-09 2:50PM EDT55.00119.36122.00126.500.00-654730.00%
GOOG251219C000600002024-03-07 2:29PM EDT60.0080.5097.00101.500.00-15330.00%
GOOG251219C000650002024-04-15 10:56AM EDT65.0099.95110.00115.000.00-4920.00%
GOOG251219C000700002024-07-08 10:23AM EDT70.00124.500.000.000.00-2650.00%
GOOG251219C000750002024-05-07 3:53PM EDT75.00103.50106.00110.500.00-2280.00%
GOOG251219C000800002024-07-15 1:03PM EDT80.00112.510.000.000.00-13120.00%
GOOG251219C000850002024-07-08 3:28PM EDT85.00111.000.000.000.00-2790.00%
GOOG251219C000900002024-07-15 1:34PM EDT90.00104.000.000.000.00-14500.00%
GOOG251219C000950002024-07-02 1:31PM EDT95.0098.250.000.000.00-12460.00%
GOOG251219C001000002024-07-15 1:03PM EDT100.0094.980.000.000.00-13340.00%
GOOG251219C001050002024-06-28 11:52AM EDT105.0088.750.000.000.00-1990.00%
GOOG251219C001100002024-07-09 1:30PM EDT110.0089.000.000.000.00-101,4870.00%
GOOG251219C001150002024-07-05 3:31PM EDT115.0086.020.000.000.00-15960.00%
GOOG251219C001200002024-07-15 12:58PM EDT120.0078.000.000.000.00-21,4620.00%
GOOG251219C001250002024-07-12 3:43PM EDT125.0069.900.000.000.00-14840.00%
GOOG251219C001300002024-07-10 2:03PM EDT130.0073.350.000.000.00-158610.00%
GOOG251219C001350002024-07-15 9:30AM EDT135.0063.950.000.000.00-15010.00%
GOOG251219C001400002024-07-12 3:50PM EDT140.0060.000.000.000.00-212,0720.00%
GOOG251219C001450002024-07-15 2:06PM EDT145.0057.850.000.000.00-85240.00%
GOOG251219C001500002024-07-12 3:06PM EDT150.0053.420.000.000.00-22,1430.00%
GOOG251219C001550002024-07-15 12:10PM EDT155.0051.070.000.000.00-252730.00%
GOOG251219C001600002024-07-15 1:33PM EDT160.0047.520.000.000.00-27180.00%
GOOG251219C001650002024-07-12 1:07PM EDT165.0043.150.000.000.00-52,4420.00%
GOOG251219C001700002024-07-09 12:45PM EDT170.0043.000.000.000.00-11,7850.00%
GOOG251219C001750002024-07-12 1:02PM EDT175.0037.980.000.000.00-253600.00%
GOOG251219C001800002024-07-15 3:59PM EDT180.0035.480.000.000.00-21,9330.00%
GOOG251219C001850002024-07-15 11:53AM EDT185.0033.550.000.000.00-34120.00%
GOOG251219C001900002024-07-15 9:49AM EDT190.0031.000.000.000.00-153970.20%
GOOG251219C001950002024-07-15 10:53AM EDT195.0028.420.000.000.00-14050.78%
GOOG251219C002000002024-07-15 3:50PM EDT200.0025.940.000.000.00-54941.56%
GOOG251219C002050002024-07-12 9:38AM EDT205.0023.690.000.000.00-13891.56%
GOOG251219C002100002024-07-09 10:17AM EDT210.0024.690.000.000.00-11,1611.56%
GOOG251219C002150002024-07-12 3:33PM EDT215.0019.000.000.000.00-51523.13%
GOOG251219C002200002024-07-05 3:59PM EDT220.0020.800.000.000.00-107633.13%
GOOG251219C002250002024-07-11 2:27PM EDT225.0016.920.000.000.00-29753.13%
GOOG251219C002300002024-07-10 2:02PM EDT230.0017.790.000.000.00-1763.13%
GOOG251219C002400002024-07-11 10:21AM EDT240.0013.810.000.000.00-31513.13%
GOOG251219C002500002024-07-12 9:48AM EDT250.0010.500.000.000.00-52716.25%
GOOG251219C002600002024-07-11 10:54AM EDT260.009.500.000.000.00-206046.25%
GOOG251219C002700002024-07-11 1:08PM EDT270.007.700.000.000.00-12206.25%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG251219P000450002024-07-12 10:04AM EDT45.000.350.000.000.00-126225.00%
GOOG251219P000500002024-07-02 3:14PM EDT50.000.220.000.000.00-187425.00%
GOOG251219P000550002024-02-23 2:38PM EDT55.000.500.002.550.00-49960.45%
GOOG251219P000600002024-07-12 12:22PM EDT60.000.120.000.000.00-409425.00%
GOOG251219P000650002024-07-03 12:02PM EDT65.000.360.000.000.00-273712.50%
GOOG251219P000700002024-07-15 1:36PM EDT70.000.580.000.000.00-11,35512.50%
GOOG251219P000750002024-07-03 12:02PM EDT75.000.500.000.000.00-341612.50%
GOOG251219P000800002024-07-02 3:11PM EDT80.000.620.000.000.00-11,24212.50%
GOOG251219P000850002024-07-01 10:22AM EDT85.000.900.000.000.00-1097912.50%
GOOG251219P000900002024-07-08 1:03PM EDT90.001.500.000.000.00-21,19112.50%
GOOG251219P000950002024-07-15 12:17PM EDT95.001.170.000.000.00-559512.50%
GOOG251219P001000002024-07-09 1:33PM EDT100.001.170.000.000.00-169712.50%
GOOG251219P001050002024-06-24 2:57PM EDT105.001.840.000.000.00-22,91712.50%
GOOG251219P001100002024-07-15 12:11PM EDT110.001.840.000.000.00-11,06712.50%
GOOG251219P001150002024-07-15 12:11PM EDT115.001.820.000.000.00-14126.25%
GOOG251219P001200002024-07-11 12:50PM EDT120.002.420.000.000.00-43706.25%
GOOG251219P001250002024-07-05 1:42PM EDT125.002.890.000.000.00-116006.25%
GOOG251219P001300002024-07-11 2:31PM EDT130.003.880.000.000.00-23146.25%
GOOG251219P001350002024-07-05 1:26PM EDT135.004.190.000.000.00-105246.25%
GOOG251219P001400002024-07-05 10:46AM EDT140.005.000.000.000.00-17536.25%
GOOG251219P001450002024-07-05 1:27PM EDT145.005.100.000.000.00-1141676.25%
GOOG251219P001500002024-07-11 3:55PM EDT150.006.950.000.000.00-56083.13%
GOOG251219P001550002024-07-12 2:37PM EDT155.008.550.000.000.00-51743.13%
GOOG251219P001600002024-07-12 2:28PM EDT160.0010.200.000.000.00-23273.13%
GOOG251219P001650002024-07-11 11:37AM EDT165.0012.030.000.000.00-23753.13%
GOOG251219P001700002024-07-11 1:22PM EDT170.0013.120.000.000.00-2012531.56%
GOOG251219P001750002024-07-11 1:58PM EDT175.0015.400.000.000.00-21181.56%
GOOG251219P001800002024-07-12 11:06AM EDT180.0016.970.000.000.00-11270.78%
GOOG251219P001850002024-07-12 11:06AM EDT185.0019.170.000.000.00-11760.39%
GOOG251219P001900002024-07-03 12:19PM EDT190.0023.570.000.000.00-390.00%
GOOG251219P001950002024-06-14 3:29PM EDT195.0028.6322.8527.100.00-2425.88%
GOOG251219P002000002024-05-29 10:47AM EDT200.0032.2026.3528.950.00-13424.47%
GOOG251219P002050002024-05-13 2:49PM EDT205.0040.8531.5035.400.00-2528.04%
GOOG251219P002100002024-06-05 12:10PM EDT210.0040.0028.6532.050.00-1920.32%
GOOG251219P002150002024-06-12 11:46AM EDT215.0041.0135.0039.500.00-1324.82%
GOOG251219P002250002024-06-27 3:50PM EDT225.0043.460.000.000.00--20.00%
GOOG251219P002300002024-06-27 3:50PM EDT230.0047.580.000.000.00--20.00%
GOOG251219P002400002024-07-12 3:59PM EDT240.0056.380.000.000.00-20240.00%
GOOG251219P002600002024-07-12 3:59PM EDT260.0073.880.000.000.00--200.00%