Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,71+1,55 (+1,56%)
Al cierre: 04:00PM EST
100,66 -0,05 (-0,05%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230217C000450002023-01-12 2:39PM EST45.0047.0753.6557.750.00-1125272.41%
GOOG230217C000500002023-01-27 10:21AM EST50.0049.4048.6552.75-1.50-2.95%1107242.09%
GOOG230217C000550002023-01-04 2:48PM EST55.0033.8543.6547.700.00-508213.18%
GOOG230217C000600002023-01-26 9:40AM EST60.0038.5038.7042.800.00-7011690.63%
GOOG230217C000650002022-12-30 12:18PM EST65.0023.6333.7037.800.00-109877.73%
GOOG230217C000700002023-01-27 2:37PM EST70.0031.2428.7532.85+5.19+19.92%529873.44%
GOOG230217C000750002023-01-27 3:47PM EST75.0026.2424.0026.70+4.65+21.54%1232499.61%
GOOG230217C000800002023-01-27 2:13PM EST80.0021.7020.4023.00+2.70+14.21%372,09882.62%
GOOG230217C000850002023-01-27 2:38PM EST85.0016.6714.4017.60+3.22+23.94%45,44082.96%
GOOG230217C000900002023-01-27 3:56PM EST90.0011.7411.5511.75+1.54+15.10%18517,56150.73%
GOOG230217C000950002023-01-27 3:53PM EST95.007.577.457.70+1.17+18.28%48210,03746.53%
GOOG230217C001000002023-01-27 3:59PM EST100.004.304.204.35+0.85+24.64%1,19214,92942.53%
GOOG230217C001050002023-01-27 3:59PM EST105.002.072.022.13+0.53+34.42%1,09510,29240.67%
GOOG230217C001100002023-01-27 3:59PM EST110.000.870.860.91+0.27+45.00%1,6506,43539.92%
GOOG230217C001150002023-01-27 3:56PM EST115.000.360.340.39+0.11+44.00%5674,34940.92%
GOOG230217C001200002023-01-27 3:57PM EST120.000.160.150.18+0.04+33.33%724,03842.87%
GOOG230217C001250002023-01-27 3:51PM EST125.000.090.080.10+0.02+28.57%463,48145.90%
GOOG230217C001300002023-01-27 1:17PM EST130.000.040.050.07-0.01-20.00%122,79350.20%
GOOG230217C001350002023-01-27 3:09PM EST135.000.050.030.05+0.02+66.67%1471,86652.34%
GOOG230217C001400002023-01-27 3:17PM EST140.000.050.010.07+0.03+150.00%71,25257.81%
GOOG230217C001450002023-01-25 12:08PM EST145.000.020.000.060.00-133760.94%
GOOG230217C001500002023-01-26 1:06PM EST150.000.030.000.060.00-4055666.02%
GOOG230217C001550002023-01-23 12:14PM EST155.000.050.000.050.00-27969.53%
GOOG230217C001600002023-01-12 2:12PM EST160.000.010.000.010.00-134664.06%
GOOG230217C001650002023-01-13 3:59PM EST165.000.010.000.040.00-4033176.56%
GOOG230217C001700002022-11-30 10:03AM EST170.000.030.010.020.00-23078.13%
GOOG230217C001750002022-12-30 9:46AM EST175.000.010.000.050.00-1885.94%
GOOG230217C001800002023-01-25 9:45AM EST180.000.030.000.050.00-125389.84%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230217P000450002023-01-20 10:33AM EST45.000.010.000.050.00-100413129.69%
GOOG230217P000500002023-01-27 11:26AM EST50.000.010.000.020.00-1455103.13%
GOOG230217P000550002023-01-20 10:14AM EST55.000.010.000.120.00-1344110.16%
GOOG230217P000600002023-01-27 3:03PM EST60.000.010.000.06-0.02-66.67%168387.50%
GOOG230217P000650002023-01-25 1:25PM EST65.000.020.010.050.00-149775.39%
GOOG230217P000700002023-01-27 1:59PM EST70.000.030.020.03-0.02-40.00%213,31062.50%
GOOG230217P000750002023-01-27 3:01PM EST75.000.060.060.07-0.03-33.33%1213,81658.20%
GOOG230217P000800002023-01-27 3:58PM EST80.000.140.120.14-0.04-22.22%1,0266,84652.44%
GOOG230217P000850002023-01-27 3:54PM EST85.000.290.290.32-0.13-30.95%25315,31648.78%
GOOG230217P000900002023-01-27 3:56PM EST90.000.690.680.73-0.28-28.87%60921,06244.92%
GOOG230217P000950002023-01-27 3:58PM EST95.001.601.561.64-0.45-21.95%45714,47542.04%
GOOG230217P001000002023-01-27 3:57PM EST100.003.303.303.40-0.80-19.51%1,0636,08139.97%
GOOG230217P001050002023-01-27 3:47PM EST105.005.926.106.30-1.48-20.00%1202,09039.31%
GOOG230217P001100002023-01-27 3:47PM EST110.009.698.6011.45-4.81-33.17%3050357.28%
GOOG230217P001150002023-01-24 1:46PM EST115.0015.0512.9516.400.00-128270.43%
GOOG230217P001200002023-01-26 10:43AM EST120.0022.6017.8019.700.00-294050.93%
GOOG230217P001250002023-01-27 10:46AM EST125.0025.0022.3526.50-1.45-5.48%45995.39%
GOOG230217P001300002023-01-24 12:38PM EST130.0030.1027.3531.500.00-20355.27%
GOOG230217P001350002022-12-15 3:19PM EST135.0043.7841.1044.400.00-10197.30%
GOOG230217P001400002022-12-16 11:48AM EST140.0049.7046.2049.400.00-20208.67%
GOOG230217P001450002022-12-16 11:09AM EST145.0054.5051.7054.400.00-50221.75%
GOOG230217P001500002022-12-05 10:14AM EST150.0049.1060.1060.700.00-100258.50%
GOOG230217P001800002022-12-15 3:27PM EST180.0088.5586.2089.350.00-100276.07%