Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
188,39+1,61 (+0,86%)
A partir del 01:28PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:180.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240719C001800002024-07-15 1:11PM EDT2024-07-198.758.658.85+1.27+16.98%33011,05233.99%
GOOG240726C001800002024-07-15 1:04PM EDT2024-07-2610.9511.3011.45+0.85+8.42%12297448.05%
GOOG240802C001800002024-07-15 1:04PM EDT2024-08-0211.6511.8512.00+0.65+5.91%479141.91%
GOOG240809C001800002024-07-15 12:52PM EDT2024-08-0912.4212.3012.55+0.55+4.63%5214138.94%
GOOG240816C001800002024-07-15 12:36PM EDT2024-08-1613.0212.9013.05+1.02+8.50%332,73037.04%
GOOG240823C001800002024-07-12 1:01PM EDT2024-08-2312.8313.3013.550.00-23735.87%
GOOG240830C001800002024-07-11 11:50AM EDT2024-08-3013.6013.7014.100.00--735.33%
GOOG240920C001800002024-07-15 1:03PM EDT2024-09-2014.8015.0015.15+1.10+8.03%6114,42432.89%
GOOG241018C001800002024-07-15 12:13PM EDT2024-10-1816.7616.6516.85+1.39+9.04%91,48832.40%
GOOG241115C001800002024-07-15 12:54PM EDT2024-11-1519.1019.2019.30+0.19+1.00%344,34334.44%
GOOG241220C001800002024-07-12 2:54PM EDT2024-12-2021.6820.8021.00+1.07+5.19%23,36034.02%
GOOG250117C001800002024-07-15 10:26AM EDT2025-01-1722.6822.1022.45+1.59+7.54%4329,75234.20%
GOOG250321C001800002024-07-12 2:18PM EDT2025-03-2124.9625.2025.450.00-894834.63%
GOOG250620C001800002024-07-15 11:47AM EDT2025-06-2029.3028.3529.30+0.60+2.09%83,98235.19%
GOOG251219C001800002024-07-12 3:43PM EDT2025-12-1934.1233.8036.150.00-221,93336.41%
GOOG260116C001800002024-07-15 12:26PM EDT2026-01-1636.6536.2537.05+0.48+1.33%151,07636.50%
GOOG261218C001800002024-07-12 3:43PM EDT2026-12-1845.0045.0548.100.00-2510238.79%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240719P001800002024-07-15 1:04PM EDT2024-07-190.190.160.19-0.25-56.82%64014,18126.86%
GOOG240726P001800002024-07-15 1:01PM EDT2024-07-262.672.562.61-0.56-17.34%5562,03544.13%
GOOG240802P001800002024-07-15 11:46AM EDT2024-08-022.862.912.98-0.85-22.91%4739137.63%
GOOG240809P001800002024-07-15 1:01PM EDT2024-08-093.353.253.35-0.67-16.67%9920734.33%
GOOG240816P001800002024-07-15 1:05PM EDT2024-08-163.753.603.75-0.62-14.19%2554,12432.51%
GOOG240823P001800002024-07-15 10:47AM EDT2024-08-233.733.804.00-0.67-15.23%30913430.67%
GOOG240830P001800002024-07-15 12:15PM EDT2024-08-304.123.954.25-0.51-11.02%51229.35%
GOOG240920P001800002024-07-15 11:31AM EDT2024-09-204.704.905.05-0.75-13.76%1382,64927.14%
GOOG241018P001800002024-07-15 10:44AM EDT2024-10-185.665.906.05-1.01-15.14%5288825.69%
GOOG241115P001800002024-07-15 12:05PM EDT2024-11-157.657.707.85-0.19-2.42%2487627.04%
GOOG241220P001800002024-07-15 12:18PM EDT2024-12-208.758.708.80-0.18-2.02%2276925.92%
GOOG250117P001800002024-07-15 11:45AM EDT2025-01-179.309.309.55-0.50-5.10%594,49425.39%
GOOG250321P001800002024-07-15 12:37PM EDT2025-03-2111.2011.1511.50-0.11-0.97%3242725.27%
GOOG250620P001800002024-07-12 2:49PM EDT2025-06-2013.5512.1513.800.00-101,27624.97%
GOOG251219P001800002024-07-12 11:06AM EDT2025-12-1916.9715.1017.650.00-112724.65%
GOOG260116P001800002024-07-08 11:26AM EDT2026-01-1617.2017.4018.150.00-235424.58%
GOOG261218P001800002024-07-11 10:53AM EDT2026-12-1822.4021.0023.450.00-15124.12%