Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.927,60 -2,40 (-0,12%) BTC-EUR
21.316,39 -103,20 (-0,48%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230217C00045000 | 2023-01-12 2:39PM EST | 45.00 | 47.07 | 53.65 | 57.75 | 0.00 | - | 11 | 25 | 272.41% |
| GOOG230217C00050000 | 2023-01-27 10:21AM EST | 50.00 | 49.40 | 48.65 | 52.75 | -1.50 | -2.95% | 1 | 107 | 242.09% |
| GOOG230217C00055000 | 2023-01-04 2:48PM EST | 55.00 | 33.85 | 43.65 | 47.70 | 0.00 | - | 50 | 8 | 213.18% |
| GOOG230217C00060000 | 2023-01-26 9:40AM EST | 60.00 | 38.50 | 38.70 | 42.80 | 0.00 | - | 70 | 116 | 90.63% |
| GOOG230217C00065000 | 2022-12-30 12:18PM EST | 65.00 | 23.63 | 33.70 | 37.80 | 0.00 | - | 10 | 98 | 77.73% |
| GOOG230217C00070000 | 2023-01-27 2:37PM EST | 70.00 | 31.24 | 28.75 | 32.85 | +5.19 | +19.92% | 5 | 298 | 73.44% |
| GOOG230217C00075000 | 2023-01-27 3:47PM EST | 75.00 | 26.24 | 24.00 | 26.70 | +4.65 | +21.54% | 12 | 324 | 99.61% |
| GOOG230217C00080000 | 2023-01-27 2:13PM EST | 80.00 | 21.70 | 20.40 | 23.00 | +2.70 | +14.21% | 37 | 2,098 | 82.62% |
| GOOG230217C00085000 | 2023-01-27 2:38PM EST | 85.00 | 16.67 | 14.40 | 17.60 | +3.22 | +23.94% | 4 | 5,440 | 82.96% |
| GOOG230217C00090000 | 2023-01-27 3:56PM EST | 90.00 | 11.74 | 11.55 | 11.75 | +1.54 | +15.10% | 185 | 17,561 | 50.73% |
| GOOG230217C00095000 | 2023-01-27 3:53PM EST | 95.00 | 7.57 | 7.45 | 7.70 | +1.17 | +18.28% | 482 | 10,037 | 46.53% |
| GOOG230217C00100000 | 2023-01-27 3:59PM EST | 100.00 | 4.30 | 4.20 | 4.35 | +0.85 | +24.64% | 1,192 | 14,929 | 42.53% |
| GOOG230217C00105000 | 2023-01-27 3:59PM EST | 105.00 | 2.07 | 2.02 | 2.13 | +0.53 | +34.42% | 1,095 | 10,292 | 40.67% |
| GOOG230217C00110000 | 2023-01-27 3:59PM EST | 110.00 | 0.87 | 0.86 | 0.91 | +0.27 | +45.00% | 1,650 | 6,435 | 39.92% |
| GOOG230217C00115000 | 2023-01-27 3:56PM EST | 115.00 | 0.36 | 0.34 | 0.39 | +0.11 | +44.00% | 567 | 4,349 | 40.92% |
| GOOG230217C00120000 | 2023-01-27 3:57PM EST | 120.00 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 72 | 4,038 | 42.87% |
| GOOG230217C00125000 | 2023-01-27 3:51PM EST | 125.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 46 | 3,481 | 45.90% |
| GOOG230217C00130000 | 2023-01-27 1:17PM EST | 130.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 12 | 2,793 | 50.20% |
| GOOG230217C00135000 | 2023-01-27 3:09PM EST | 135.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 147 | 1,866 | 52.34% |
| GOOG230217C00140000 | 2023-01-27 3:17PM EST | 140.00 | 0.05 | 0.01 | 0.07 | +0.03 | +150.00% | 7 | 1,252 | 57.81% |
| GOOG230217C00145000 | 2023-01-25 12:08PM EST | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 337 | 60.94% |
| GOOG230217C00150000 | 2023-01-26 1:06PM EST | 150.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 556 | 66.02% |
| GOOG230217C00155000 | 2023-01-23 12:14PM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 69.53% |
| GOOG230217C00160000 | 2023-01-12 2:12PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 64.06% |
| GOOG230217C00165000 | 2023-01-13 3:59PM EST | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 331 | 76.56% |
| GOOG230217C00170000 | 2022-11-30 10:03AM EST | 170.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 30 | 78.13% |
| GOOG230217C00175000 | 2022-12-30 9:46AM EST | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 85.94% |
| GOOG230217C00180000 | 2023-01-25 9:45AM EST | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 89.84% |
Ventaspara17 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230217P00045000 | 2023-01-20 10:33AM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 413 | 129.69% |
| GOOG230217P00050000 | 2023-01-27 11:26AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 455 | 103.13% |
| GOOG230217P00055000 | 2023-01-20 10:14AM EST | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 344 | 110.16% |
| GOOG230217P00060000 | 2023-01-27 3:03PM EST | 60.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 683 | 87.50% |
| GOOG230217P00065000 | 2023-01-25 1:25PM EST | 65.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 497 | 75.39% |
| GOOG230217P00070000 | 2023-01-27 1:59PM EST | 70.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 21 | 3,310 | 62.50% |
| GOOG230217P00075000 | 2023-01-27 3:01PM EST | 75.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 121 | 3,816 | 58.20% |
| GOOG230217P00080000 | 2023-01-27 3:58PM EST | 80.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 1,026 | 6,846 | 52.44% |
| GOOG230217P00085000 | 2023-01-27 3:54PM EST | 85.00 | 0.29 | 0.29 | 0.32 | -0.13 | -30.95% | 253 | 15,316 | 48.78% |
| GOOG230217P00090000 | 2023-01-27 3:56PM EST | 90.00 | 0.69 | 0.68 | 0.73 | -0.28 | -28.87% | 609 | 21,062 | 44.92% |
| GOOG230217P00095000 | 2023-01-27 3:58PM EST | 95.00 | 1.60 | 1.56 | 1.64 | -0.45 | -21.95% | 457 | 14,475 | 42.04% |
| GOOG230217P00100000 | 2023-01-27 3:57PM EST | 100.00 | 3.30 | 3.30 | 3.40 | -0.80 | -19.51% | 1,063 | 6,081 | 39.97% |
| GOOG230217P00105000 | 2023-01-27 3:47PM EST | 105.00 | 5.92 | 6.10 | 6.30 | -1.48 | -20.00% | 120 | 2,090 | 39.31% |
| GOOG230217P00110000 | 2023-01-27 3:47PM EST | 110.00 | 9.69 | 8.60 | 11.45 | -4.81 | -33.17% | 30 | 503 | 57.28% |
| GOOG230217P00115000 | 2023-01-24 1:46PM EST | 115.00 | 15.05 | 12.95 | 16.40 | 0.00 | - | 1 | 282 | 70.43% |
| GOOG230217P00120000 | 2023-01-26 10:43AM EST | 120.00 | 22.60 | 17.80 | 19.70 | 0.00 | - | 29 | 40 | 50.93% |
| GOOG230217P00125000 | 2023-01-27 10:46AM EST | 125.00 | 25.00 | 22.35 | 26.50 | -1.45 | -5.48% | 4 | 59 | 95.39% |
| GOOG230217P00130000 | 2023-01-24 12:38PM EST | 130.00 | 30.10 | 27.35 | 31.50 | 0.00 | - | 20 | 3 | 55.27% |
| GOOG230217P00135000 | 2022-12-15 3:19PM EST | 135.00 | 43.78 | 41.10 | 44.40 | 0.00 | - | 1 | 0 | 197.30% |
| GOOG230217P00140000 | 2022-12-16 11:48AM EST | 140.00 | 49.70 | 46.20 | 49.40 | 0.00 | - | 2 | 0 | 208.67% |
| GOOG230217P00145000 | 2022-12-16 11:09AM EST | 145.00 | 54.50 | 51.70 | 54.40 | 0.00 | - | 5 | 0 | 221.75% |
| GOOG230217P00150000 | 2022-12-05 10:14AM EST | 150.00 | 49.10 | 60.10 | 60.70 | 0.00 | - | 10 | 0 | 258.50% |
| GOOG230217P00180000 | 2022-12-15 3:27PM EST | 180.00 | 88.55 | 86.20 | 89.35 | 0.00 | - | 10 | 0 | 276.07% |
© 2023 Yahoo. Todos los derechos reservados.
