Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,46+0,27 (+0,15%)
A partir del 01:51PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240614C001650002024-06-12 1:26PM EDT2024-06-1413.8013.5514.55+1.56+12.75%71,54470.80%
GOOG240621C001650002024-06-12 1:30PM EDT2024-06-2113.9713.8514.05+0.79+5.99%2,19611,09938.77%
GOOG240628C001650002024-06-12 9:52AM EDT2024-06-2816.5014.1014.55+2.80+20.44%119435.99%
GOOG240705C001650002024-06-12 9:30AM EDT2024-07-0516.0014.3515.10+2.68+20.12%316635.14%
GOOG240712C001650002024-06-11 3:21PM EDT2024-07-1215.1114.3514.95+0.61+4.21%53429.81%
GOOG240719C001650002024-06-12 12:05PM EDT2024-07-1914.9715.2515.50+0.12+0.81%323,17330.49%
GOOG240726C001650002024-06-11 3:16PM EDT2024-07-2618.7515.5516.75+2.65+16.46%11534.74%
GOOG240816C001650002024-06-12 11:26AM EDT2024-08-1617.9517.8018.00+0.65+3.76%623933.81%
GOOG240920C001650002024-06-12 12:31PM EDT2024-09-2019.1419.2519.70-0.26-1.34%614,48132.70%
GOOG241018C001650002024-06-11 9:50AM EDT2024-10-1823.4020.8521.10+3.90+20.00%1086832.72%
GOOG241115C001650002024-06-12 11:42AM EDT2024-11-1523.4022.9523.20+2.00+9.35%292234.69%
GOOG241220C001650002024-06-11 12:41PM EDT2024-12-2022.5824.4024.750.00-11,84734.69%
GOOG250117C001650002024-06-12 11:53AM EDT2025-01-1725.4825.5025.75-0.02-0.08%89,53934.39%
GOOG250321C001650002024-06-10 2:25PM EDT2025-03-2126.8027.2028.550.00-43,17035.19%
GOOG250620C001650002024-06-12 10:07AM EDT2025-06-2032.4731.6532.70+0.55+1.72%21,89336.85%
GOOG251219C001650002024-06-04 10:29AM EDT2025-12-1935.2536.7038.750.00-22,42937.67%
GOOG260116C001650002024-06-12 9:33AM EDT2026-01-1641.5037.5039.25+4.15+11.11%31,98437.36%
Opciones de ventapara14 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240614P001650002024-06-12 1:21PM EDT2024-06-140.020.010.03-0.01-33.33%3436,67339.45%
GOOG240621P001650002024-06-12 12:44PM EDT2024-06-210.130.110.13-0.01-7.14%675,28327.30%
GOOG240628P001650002024-06-12 12:57PM EDT2024-06-280.240.210.24-0.04-14.29%13790423.73%
GOOG240705P001650002024-06-12 12:35PM EDT2024-07-050.390.330.38-0.01-2.50%12192822.27%
GOOG240712P001650002024-06-12 12:54PM EDT2024-07-120.600.550.60-0.05-7.69%27736922.12%
GOOG240719P001650002024-06-12 1:22PM EDT2024-07-190.790.790.83-0.09-10.23%3114,66322.02%
GOOG240726P001650002024-06-12 12:47PM EDT2024-07-261.841.661.98-0.14-7.07%143427.69%
GOOG240816P001650002024-06-12 12:31PM EDT2024-08-162.822.662.70+0.04+1.44%3290726.15%
GOOG240920P001650002024-06-12 1:30PM EDT2024-09-203.603.553.65-0.40-10.00%2742,72024.42%
GOOG241018P001650002024-06-12 10:05AM EDT2024-10-184.124.354.45-0.50-10.82%266423.94%
GOOG241115P001650002024-06-12 11:31AM EDT2024-11-155.585.705.85-0.47-7.77%2079125.26%
GOOG241220P001650002024-06-12 1:11PM EDT2024-12-206.636.506.70-0.32-4.60%41,57524.75%
GOOG250117P001650002024-06-12 12:07PM EDT2025-01-177.207.107.25-1.75-19.55%52,23924.27%
GOOG250321P001650002024-06-06 10:11AM EDT2025-03-219.108.208.900.00-11,08024.37%
GOOG250620P001650002024-06-12 11:05AM EDT2025-06-2011.009.5511.05-0.10-0.90%2030724.51%
GOOG251219P001650002024-06-06 2:45PM EDT2025-12-1914.5812.4515.350.00-2836625.45%
GOOG260116P001650002024-06-12 10:57AM EDT2026-01-1614.6014.3514.80-0.58-3.82%21,91824.17%