Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
104,99-3,81 (-3,50%)
A partir del 02:35PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230421C000450002023-02-02 3:14PM EST45.0063.2059.7561.150.00-28102.10%
GOOG230421C000500002023-02-03 11:39AM EST50.0058.2954.8556.00+7.66+15.13%56389.75%
GOOG230421C000550002023-02-01 1:49PM EST55.0044.6050.4051.050.00-1288.23%
GOOG230421C000600002023-01-26 10:05AM EST60.0038.8444.9546.400.00-1005076.76%
GOOG230421C000650002023-02-02 3:13PM EST65.0043.3139.8541.850.00-22071.00%
GOOG230421C000700002023-02-03 9:47AM EST70.0036.0135.6536.65+2.96+8.96%23766.72%
GOOG230421C000750002023-02-03 12:42PM EST75.0032.4030.4531.10-1.85-5.40%511952.08%
GOOG230421C000800002023-02-03 9:43AM EST80.0025.3225.7526.70-4.68-15.60%19669055.20%
GOOG230421C000850002023-02-03 12:32PM EST85.0023.0021.1522.35-1.52-6.20%1061,13751.98%
GOOG230421C000900002023-02-03 12:32PM EST90.0017.5617.1517.40-1.96-10.04%195,66742.92%
GOOG230421C000950002023-02-03 1:49PM EST95.0013.1512.9013.20-3.05-18.83%1862,74838.67%
GOOG230421C001000002023-02-03 2:09PM EST100.009.659.359.50-3.35-25.77%3727,05935.55%
GOOG230421C001050002023-02-03 2:17PM EST105.006.456.256.40-3.21-33.23%2,4594,41333.11%
GOOG230421C001100002023-02-03 2:19PM EST110.003.903.903.95-2.95-43.07%8087,36330.96%
GOOG230421C001150002023-02-03 1:50PM EST115.002.562.362.39-2.09-44.95%1,1554,11830.31%
GOOG230421C001200002023-02-03 2:04PM EST120.001.511.361.41-1.64-52.06%1,5838,35730.18%
GOOG230421C001250002023-02-03 1:24PM EST125.000.870.830.85-1.14-56.72%7042,22630.62%
GOOG230421C001300002023-02-03 1:30PM EST130.000.560.520.53-0.82-59.42%3562,43331.42%
GOOG230421C001350002023-02-03 1:31PM EST135.000.370.350.36-0.55-59.78%331,30932.72%
GOOG230421C001400002023-02-03 2:02PM EST140.000.280.250.27-0.27-49.09%18496934.42%
GOOG230421C001450002023-02-03 1:30PM EST145.000.210.200.21-0.21-50.00%781,95636.18%
GOOG230421C001500002023-02-03 1:23PM EST150.000.180.160.17-0.14-43.75%21765337.94%
GOOG230421C001550002023-02-03 1:04PM EST155.000.140.130.14-0.08-36.36%7669239.65%
GOOG230421C001600002023-02-03 12:34PM EST160.000.110.110.12-0.15-57.69%6852141.41%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230421P000450002023-02-03 10:05AM EST45.000.020.010.02-0.01-33.33%1461564.84%
GOOG230421P000500002023-02-03 9:48AM EST50.000.020.020.03-0.01-33.33%810160.55%
GOOG230421P000550002023-02-03 12:58PM EST55.000.030.040.050.00-271856.84%
GOOG230421P000600002023-02-02 2:26PM EST60.000.070.060.070.00-4433752.15%
GOOG230421P000650002023-02-02 3:51PM EST65.000.110.100.110.00-1651948.63%
GOOG230421P000700002023-02-03 2:03PM EST70.000.160.160.17-0.03-15.79%671,09144.92%
GOOG230421P000750002023-02-03 12:21PM EST75.000.220.260.27-0.07-24.14%1321,13541.46%
GOOG230421P000800002023-02-03 12:30PM EST80.000.370.450.45-0.10-21.28%997,53338.55%
GOOG230421P000850002023-02-03 1:29PM EST85.000.710.750.76-0.10-12.35%1026,57235.99%
GOOG230421P000900002023-02-03 2:12PM EST90.001.251.251.26-0.08-6.02%3755,15433.47%
GOOG230421P000950002023-02-03 2:17PM EST95.002.052.072.08-0.03-1.44%1,24211,30731.21%
GOOG230421P001000002023-02-03 2:17PM EST100.003.353.353.40+0.08+2.45%4145,60429.35%
GOOG230421P001050002023-02-03 2:14PM EST105.005.155.355.40+0.25+5.10%3081,67127.89%
GOOG230421P001100002023-02-03 1:02PM EST110.007.307.858.150.00-6621,22726.61%
GOOG230421P001150002023-02-03 11:12AM EST115.0010.0711.3011.60-0.08-0.79%927825.23%
GOOG230421P001200002023-02-03 1:13PM EST120.0014.9015.2515.75+1.05+7.58%2584324.50%
GOOG230421P001250002023-02-03 9:36AM EST125.0021.1019.7520.65+2.42+12.96%11,74728.39%
GOOG230421P001300002023-02-02 2:40PM EST130.0023.1124.9025.500.00-21610430.91%
GOOG230421P001350002023-02-02 12:44PM EST135.0028.0029.0030.950.00-2040.72%
GOOG230421P001400002023-02-02 12:43PM EST140.0032.9032.8536.000.00-2145.44%
GOOG230421P001450002022-11-21 1:45PM EST145.0048.4053.7056.450.00-20138.22%
GOOG230421P001550002022-10-26 10:00AM EST155.0056.1055.2059.050.00--0104.00%
GOOG230421P001600002023-01-27 10:36AM EST160.0059.7753.7055.950.00-2059.20%