Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,86+1,49 (+0,84%)
A partir del 02:10PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240621C001750002024-06-17 1:54PM EDT2024-06-214.934.754.90+0.72+17.10%1,36014,72213.09%
GOOG240628C001750002024-06-17 1:46PM EDT2024-06-285.655.655.80+0.80+16.49%40772721.06%
GOOG240705C001750002024-06-17 1:49PM EDT2024-07-056.256.306.55+0.60+10.62%15036722.36%
GOOG240712C001750002024-06-17 1:53PM EDT2024-07-127.106.907.10+0.78+12.54%7223922.41%
GOOG240719C001750002024-06-17 1:50PM EDT2024-07-197.707.707.90+0.55+7.69%4267,03823.99%
GOOG240726C001750002024-06-17 1:49PM EDT2024-07-269.858.759.95+1.05+11.93%2921331.01%
GOOG240802C001750002024-06-17 12:58PM EDT2024-08-029.7510.2011.15-0.08-0.81%20333.48%
GOOG240816C001750002024-06-17 1:32PM EDT2024-08-1611.2011.3011.45+0.70+6.67%2144,78630.45%
GOOG240920C001750002024-06-17 1:35PM EDT2024-09-2013.2513.3013.45+0.85+6.85%2593,42529.90%
GOOG241018C001750002024-06-17 12:45PM EDT2024-10-1814.7514.8014.90+0.70+4.98%2574629.89%
GOOG241115C001750002024-06-17 1:15PM EDT2024-11-1516.7017.1517.35+0.40+2.45%381,29932.44%
GOOG241220C001750002024-06-17 12:24PM EDT2024-12-2017.4018.6518.85-0.50-2.79%102,89332.25%
GOOG250117C001750002024-06-17 1:32PM EDT2025-01-1719.8219.8020.00+0.85+4.48%1182,85432.22%
GOOG250321C001750002024-06-17 12:49PM EDT2025-03-2122.3522.8523.20+0.47+2.15%1126033.59%
GOOG250620C001750002024-06-17 12:21PM EDT2025-06-2025.3025.9528.95-0.40-1.56%11,51037.37%
GOOG251219C001750002024-06-17 9:50AM EDT2025-12-1931.7831.0033.70-0.22-0.69%843236.17%
GOOG260116C001750002024-06-17 12:34PM EDT2026-01-1633.3532.7034.50-0.05-0.15%84,80936.21%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240621P001750002024-06-17 1:51PM EDT2024-06-210.290.270.29-0.36-55.38%2,5379,89021.00%
GOOG240628P001750002024-06-17 1:47PM EDT2024-06-281.020.940.98-0.38-27.14%1,4791,17221.46%
GOOG240705P001750002024-06-17 1:46PM EDT2024-07-051.431.341.42-0.39-21.43%33631920.41%
GOOG240712P001750002024-06-17 1:20PM EDT2024-07-122.081.881.97-0.32-13.33%3738020.81%
GOOG240719P001750002024-06-17 1:52PM EDT2024-07-192.412.352.41-0.44-15.44%10311,50420.78%
GOOG240726P001750002024-06-17 1:07PM EDT2024-07-264.754.004.350.00-177027.72%
GOOG240816P001750002024-06-17 12:46PM EDT2024-08-165.875.305.45-0.14-2.33%181,81626.40%
GOOG240920P001750002024-06-17 1:31PM EDT2024-09-206.756.456.60-0.51-7.02%162,50224.31%
GOOG241018P001750002024-06-17 12:46PM EDT2024-10-187.907.407.500.00-1538223.63%
GOOG241115P001750002024-06-13 3:42PM EDT2024-11-159.758.909.100.00-13694024.92%
GOOG241220P001750002024-06-17 1:45PM EDT2024-12-209.959.8510.05-0.65-6.13%2345124.37%
GOOG250117P001750002024-06-17 12:56PM EDT2025-01-1710.9610.4010.60-0.19-1.70%451,50923.76%
GOOG250321P001750002024-06-14 11:11AM EDT2025-03-2112.5512.0012.450.00-265523.94%
GOOG250620P001750002024-06-13 12:23PM EDT2025-06-2014.7513.9014.900.00-111924.27%
GOOG251219P001750002024-06-14 11:58AM EDT2025-12-1917.5015.6518.100.00-105423.60%
GOOG260116P001750002024-06-14 1:15PM EDT2026-01-1619.1417.3018.550.00-137823.54%