Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,64-3,76 (-2,12%)
A partir del 03:20PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240531C001350002024-05-30 2:45PM EDT2024-05-3139.2436.8039.90-3.76-8.74%3255257.13%
GOOG240607C001350002024-05-20 10:50AM EDT2024-06-0744.4838.4039.800.00-1496.29%
GOOG240614C001350002024-05-15 3:37PM EDT2024-06-1439.2538.3539.750.00-1370.61%
GOOG240621C001350002024-05-30 2:23PM EDT2024-06-2139.6838.8039.45-2.87-6.75%65,85960.84%
GOOG240628C001350002024-05-17 12:29PM EDT2024-06-2841.4438.7540.00-1.36-3.18%1458.23%
GOOG240719C001350002024-05-30 2:45PM EDT2024-07-1940.2339.3540.20-3.37-7.73%203,07753.91%
GOOG240816C001350002024-05-30 1:00PM EDT2024-08-1641.2240.2041.25-3.19-7.18%21250.55%
GOOG240920C001350002024-05-30 11:27AM EDT2024-09-2042.1541.2541.60-3.67-8.01%11,61343.86%
GOOG241018C001350002024-05-23 3:47PM EDT2024-10-1843.7142.1542.550.00-117143.35%
GOOG241115C001350002024-05-30 2:16PM EDT2024-11-1543.9043.3043.60-3.10-6.60%1415843.40%
GOOG241220C001350002024-05-29 10:57AM EDT2024-12-2048.0443.7544.650.00-12,65742.76%
GOOG250117C001350002024-05-30 11:16AM EDT2025-01-1745.7045.1545.50-1.43-3.03%833,60142.47%
GOOG250321C001350002024-05-17 11:03AM EDT2025-03-2150.3946.7048.200.00-15143.99%
GOOG250620C001350002024-05-28 2:36PM EDT2025-06-2053.0048.5551.450.00-446944.76%
GOOG251219C001350002024-05-28 9:50AM EDT2025-12-1957.5552.5054.950.00-154442.30%
GOOG260116C001350002024-05-28 2:13PM EDT2026-01-1659.1154.6556.050.00-275642.92%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240531P001350002024-05-28 10:47AM EDT2024-05-310.010.000.010.00-3137112.50%
GOOG240607P001350002024-05-24 1:05PM EDT2024-06-070.020.010.020.00-28059.38%
GOOG240614P001350002024-05-28 10:09AM EDT2024-06-140.040.020.060.00-13052.15%
GOOG240621P001350002024-05-30 12:51PM EDT2024-06-210.070.050.08+0.01+16.67%123,88345.12%
GOOG240719P001350002024-05-30 2:22PM EDT2024-07-190.150.140.18+0.03+25.00%264,67334.18%
GOOG240816P001350002024-05-30 3:01PM EDT2024-08-160.500.470.52+0.13+35.14%43133.33%
GOOG240920P001350002024-05-30 1:40PM EDT2024-09-200.710.740.77+0.12+20.34%14,58230.20%
GOOG241018P001350002024-05-29 1:57PM EDT2024-10-180.871.021.060.00-1582329.20%
GOOG241115P001350002024-05-30 1:43PM EDT2024-11-151.531.581.66+0.10+6.99%175330.05%
GOOG241220P001350002024-05-24 12:27PM EDT2024-12-201.771.962.060.00-22,55729.16%
GOOG250117P001350002024-05-30 11:08AM EDT2025-01-172.262.312.41+0.24+11.88%23,58628.71%
GOOG250321P001350002024-05-29 12:47PM EDT2025-03-212.903.053.750.00-111329.59%
GOOG250620P001350002024-05-29 3:56PM EDT2025-06-204.004.154.650.00-167328.06%
GOOG251219P001350002024-05-30 1:57PM EDT2025-12-196.555.457.00+0.05+0.77%16751927.44%
GOOG260116P001350002024-05-29 12:43PM EDT2026-01-166.657.057.300.00-250627.30%