Mercados españoles cerrados en 33 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,29-1,32 (-0,73%)
A partir del 10:57AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240719C001900002024-07-18 10:41AM EDT2024-07-190.030.030.04-0.09-69.23%1,21510,75232.03%
GOOG240726C001900002024-07-18 10:38AM EDT2024-07-262.282.252.32-0.67-22.71%3493,79648.46%
GOOG240802C001900002024-07-18 10:40AM EDT2024-08-022.852.812.89-0.75-20.83%3271,48140.71%
GOOG240809C001900002024-07-18 10:18AM EDT2024-08-093.553.203.35-0.50-12.35%5843236.80%
GOOG240816C001900002024-07-18 10:33AM EDT2024-08-163.603.653.80-0.73-16.86%1353,98534.62%
GOOG240823C001900002024-07-18 10:36AM EDT2024-08-233.993.954.10-1.16-22.52%740632.59%
GOOG240830C001900002024-07-18 9:47AM EDT2024-08-305.004.204.75-0.15-2.91%3212532.67%
GOOG240920C001900002024-07-18 10:35AM EDT2024-09-205.355.455.60-1.10-17.05%4010,70629.82%
GOOG241018C001900002024-07-18 10:07AM EDT2024-10-187.156.907.05-0.75-9.49%201,76829.05%
GOOG241115C001900002024-07-18 10:32AM EDT2024-11-159.409.409.55-1.05-10.05%51,17031.60%
GOOG241220C001900002024-07-18 10:28AM EDT2024-12-2011.4010.8511.10-0.61-5.08%192,48631.14%
GOOG250117C001900002024-07-18 9:52AM EDT2025-01-1712.6212.0512.30-0.83-6.17%335,70131.03%
GOOG250321C001900002024-07-17 3:57PM EDT2025-03-2116.4514.9515.550.00-6785232.25%
GOOG250620C001900002024-07-18 10:29AM EDT2025-06-2019.4018.2519.10-0.60-3.00%172,55332.67%
GOOG251219C001900002024-07-18 10:34AM EDT2025-12-1924.9323.7026.10-1.84-6.87%340534.46%
GOOG260116C001900002024-07-17 12:13PM EDT2026-01-1627.5024.5526.700.00-111,72434.25%
GOOG261218C001900002024-07-17 11:12AM EDT2026-12-1836.8234.1036.750.00-232935.99%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240719P001900002024-07-18 10:23AM EDT2024-07-198.107.5010.15+0.28+3.58%422,26382.62%
GOOG240726P001900002024-07-18 10:39AM EDT2024-07-2611.2711.2511.55+1.05+10.27%1658552.32%
GOOG240802P001900002024-07-17 2:51PM EDT2024-08-0211.3711.7512.05+0.98+9.43%142044.09%
GOOG240809P001900002024-07-18 9:56AM EDT2024-08-0911.2611.9512.35+0.39+3.59%66638.61%
GOOG240816P001900002024-07-18 10:40AM EDT2024-08-1612.3012.2012.40+1.20+10.81%401,41934.07%
GOOG240823P001900002024-07-17 3:37PM EDT2024-08-2311.4012.4012.700.00-176632.11%
GOOG240830P001900002024-07-17 11:22AM EDT2024-08-3011.8712.3013.100.00-61631.17%
GOOG240920P001900002024-07-18 10:30AM EDT2024-09-2012.8513.3513.55+0.45+3.63%691,12527.22%
GOOG241018P001900002024-07-17 2:51PM EDT2024-10-1813.1014.1014.450.00-13187225.35%
GOOG241115P001900002024-07-18 9:49AM EDT2024-11-1515.6015.7516.00+1.05+7.22%2745526.09%
GOOG241220P001900002024-07-17 10:13AM EDT2024-12-2016.2016.6016.900.00-295124.93%
GOOG250117P001900002024-07-18 10:14AM EDT2025-01-1716.6817.2017.45+0.55+3.41%756224.05%
GOOG250321P001900002024-07-18 9:59AM EDT2025-03-2118.8018.5019.35+0.83+4.62%210,06924.00%
GOOG250620P001900002024-07-16 1:35PM EDT2025-06-2019.1020.1022.800.00-2067425.50%
GOOG251219P001900002024-07-18 10:22AM EDT2025-12-1924.4022.2525.15+1.60+7.02%21023.29%
GOOG260116P001900002024-07-12 1:43PM EDT2026-01-1622.2524.4025.500.00-26623.09%
GOOG261218P001900002024-07-17 2:00PM EDT2026-12-1829.0529.1030.700.00-15222.81%