Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
11.243,30 +70,30 (+0,63%) Euro Stoxx 50
4.774,79 +36,73 (+0,78%) Dólar/Euro
1,1056 -0,0033 (-0,30%) Petróleo Brent
71,71 +0,65 (+0,91%) Oro
2.522,70 -1,90 (-0,08%) Bitcoin EUR
50.186,18 +857,86 (+1,74%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218C00085000 | 2024-09-06 3:49PM EDT | 85.00 | 76.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG261218C00090000 | 2024-09-06 2:59PM EDT | 90.00 | 72.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG261218C00095000 | 2024-08-16 3:53PM EDT | 95.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG261218C00100000 | 2024-09-06 3:54PM EDT | 100.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG261218C00105000 | 2024-09-03 12:41PM EDT | 105.00 | 68.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG261218C00110000 | 2024-08-28 11:02AM EDT | 110.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG261218C00115000 | 2024-09-03 2:18PM EDT | 115.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG261218C00120000 | 2024-09-06 3:55PM EDT | 120.00 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG261218C00125000 | 2024-09-06 3:54PM EDT | 125.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG261218C00130000 | 2024-09-06 3:32PM EDT | 130.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG261218C00135000 | 2024-09-06 3:38PM EDT | 135.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG261218C00140000 | 2024-09-06 1:38PM EDT | 140.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG261218C00145000 | 2024-09-03 2:46PM EDT | 145.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG261218C00150000 | 2024-09-06 3:55PM EDT | 150.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG261218C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.39% |
| GOOG261218C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| GOOG261218C00165000 | 2024-09-06 3:53PM EDT | 165.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOG261218C00170000 | 2024-09-06 3:55PM EDT | 170.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| GOOG261218C00175000 | 2024-09-05 12:06PM EDT | 175.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOG261218C00180000 | 2024-09-06 3:42PM EDT | 180.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GOOG261218C00185000 | 2024-09-06 11:10AM EDT | 185.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG261218C00190000 | 2024-09-06 3:13PM EDT | 190.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOG261218C00195000 | 2024-09-06 3:38PM EDT | 195.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG261218C00200000 | 2024-09-06 3:38PM EDT | 200.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| GOOG261218C00205000 | 2024-08-30 12:53PM EDT | 205.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG261218C00210000 | 2024-09-06 10:34AM EDT | 210.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG261218C00215000 | 2024-09-06 12:47PM EDT | 215.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GOOG261218C00220000 | 2024-09-04 10:06AM EDT | 220.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG261218C00225000 | 2024-09-06 2:07PM EDT | 225.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218C00230000 | 2024-09-06 10:49AM EDT | 230.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG261218C00235000 | 2024-09-06 1:10PM EDT | 235.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218C00240000 | 2024-09-06 11:50AM EDT | 240.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218C00245000 | 2024-09-06 2:18PM EDT | 245.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG261218C00250000 | 2024-09-06 3:54PM EDT | 250.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG261218C00255000 | 2024-09-03 10:43AM EDT | 255.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GOOG261218C00260000 | 2024-09-04 12:06PM EDT | 260.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218C00265000 | 2024-09-06 10:08AM EDT | 265.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218C00270000 | 2024-09-06 3:55PM EDT | 270.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218P00085000 | 2024-09-06 10:52AM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218P00090000 | 2024-09-06 1:32PM EDT | 90.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG261218P00095000 | 2024-09-06 11:10AM EDT | 95.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218P00100000 | 2024-09-06 3:49PM EDT | 100.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218P00105000 | 2024-08-27 2:50PM EDT | 105.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GOOG261218P00110000 | 2024-09-06 1:50PM EDT | 110.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG261218P00115000 | 2024-09-06 11:04AM EDT | 115.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG261218P00120000 | 2024-09-06 3:54PM EDT | 120.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG261218P00125000 | 2024-09-06 10:32AM EDT | 125.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG261218P00130000 | 2024-09-06 1:01PM EDT | 130.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG261218P00135000 | 2024-09-04 10:26AM EDT | 135.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG261218P00140000 | 2024-09-06 12:01PM EDT | 140.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG261218P00145000 | 2024-09-06 10:21AM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG261218P00150000 | 2024-09-06 1:14PM EDT | 150.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| GOOG261218P00155000 | 2024-09-06 3:30PM EDT | 155.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG261218P00160000 | 2024-09-06 11:17AM EDT | 160.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG261218P00165000 | 2024-09-06 11:04AM EDT | 165.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG261218P00170000 | 2024-09-06 11:01AM EDT | 170.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG261218P00175000 | 2024-09-03 10:02AM EDT | 175.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG261218P00180000 | 2024-09-06 10:29AM EDT | 180.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG261218P00185000 | 2024-09-06 3:32PM EDT | 185.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG261218P00190000 | 2024-09-06 11:33AM EDT | 190.00 | 44.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG261218P00195000 | 2024-09-06 3:47PM EDT | 195.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG261218P00200000 | 2024-08-28 10:19AM EDT | 200.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG261218P00210000 | 2024-08-22 11:09AM EDT | 210.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG261218P00215000 | 2024-09-06 12:27PM EDT | 215.00 | 65.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG261218P00220000 | 2024-07-10 1:18PM EDT | 220.00 | 42.63 | 56.05 | 60.50 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG261218P00225000 | 2024-09-04 3:41PM EDT | 225.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG261218P00230000 | 2024-09-05 12:27PM EDT | 230.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG261218P00240000 | 2024-08-13 10:49AM EDT | 240.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG261218P00265000 | 2024-06-25 12:01PM EDT | 265.00 | 81.20 | 93.50 | 98.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG261218P00270000 | 2024-07-10 1:47PM EDT | 270.00 | 77.15 | 102.00 | 107.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.