Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0811 -0,0100 (-0,92%) Petróleo Brent
79,97 -2,20 (-2,68%) Oro
1.877,60 -53,20 (-2,76%) BTC-EUR
21.640,86 -571,83 (-2,57%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:35PM EST. Mercado abierto.
Llamadaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421C00045000 | 2023-02-02 3:14PM EST | 45.00 | 63.20 | 59.75 | 61.15 | 0.00 | - | 2 | 8 | 102.10% |
| GOOG230421C00050000 | 2023-02-03 11:39AM EST | 50.00 | 58.29 | 54.85 | 56.00 | +7.66 | +15.13% | 5 | 63 | 89.75% |
| GOOG230421C00055000 | 2023-02-01 1:49PM EST | 55.00 | 44.60 | 50.40 | 51.05 | 0.00 | - | 1 | 2 | 88.23% |
| GOOG230421C00060000 | 2023-01-26 10:05AM EST | 60.00 | 38.84 | 44.95 | 46.40 | 0.00 | - | 100 | 50 | 76.76% |
| GOOG230421C00065000 | 2023-02-02 3:13PM EST | 65.00 | 43.31 | 39.85 | 41.85 | 0.00 | - | 2 | 20 | 71.00% |
| GOOG230421C00070000 | 2023-02-03 9:47AM EST | 70.00 | 36.01 | 35.65 | 36.65 | +2.96 | +8.96% | 2 | 37 | 66.72% |
| GOOG230421C00075000 | 2023-02-03 12:42PM EST | 75.00 | 32.40 | 30.45 | 31.10 | -1.85 | -5.40% | 5 | 119 | 52.08% |
| GOOG230421C00080000 | 2023-02-03 9:43AM EST | 80.00 | 25.32 | 25.75 | 26.70 | -4.68 | -15.60% | 196 | 690 | 55.20% |
| GOOG230421C00085000 | 2023-02-03 12:32PM EST | 85.00 | 23.00 | 21.15 | 22.35 | -1.52 | -6.20% | 106 | 1,137 | 51.98% |
| GOOG230421C00090000 | 2023-02-03 12:32PM EST | 90.00 | 17.56 | 17.15 | 17.40 | -1.96 | -10.04% | 19 | 5,667 | 42.92% |
| GOOG230421C00095000 | 2023-02-03 1:49PM EST | 95.00 | 13.15 | 12.90 | 13.20 | -3.05 | -18.83% | 186 | 2,748 | 38.67% |
| GOOG230421C00100000 | 2023-02-03 2:09PM EST | 100.00 | 9.65 | 9.35 | 9.50 | -3.35 | -25.77% | 372 | 7,059 | 35.55% |
| GOOG230421C00105000 | 2023-02-03 2:17PM EST | 105.00 | 6.45 | 6.25 | 6.40 | -3.21 | -33.23% | 2,459 | 4,413 | 33.11% |
| GOOG230421C00110000 | 2023-02-03 2:19PM EST | 110.00 | 3.90 | 3.90 | 3.95 | -2.95 | -43.07% | 808 | 7,363 | 30.96% |
| GOOG230421C00115000 | 2023-02-03 1:50PM EST | 115.00 | 2.56 | 2.36 | 2.39 | -2.09 | -44.95% | 1,155 | 4,118 | 30.31% |
| GOOG230421C00120000 | 2023-02-03 2:04PM EST | 120.00 | 1.51 | 1.36 | 1.41 | -1.64 | -52.06% | 1,583 | 8,357 | 30.18% |
| GOOG230421C00125000 | 2023-02-03 1:24PM EST | 125.00 | 0.87 | 0.83 | 0.85 | -1.14 | -56.72% | 704 | 2,226 | 30.62% |
| GOOG230421C00130000 | 2023-02-03 1:30PM EST | 130.00 | 0.56 | 0.52 | 0.53 | -0.82 | -59.42% | 356 | 2,433 | 31.42% |
| GOOG230421C00135000 | 2023-02-03 1:31PM EST | 135.00 | 0.37 | 0.35 | 0.36 | -0.55 | -59.78% | 33 | 1,309 | 32.72% |
| GOOG230421C00140000 | 2023-02-03 2:02PM EST | 140.00 | 0.28 | 0.25 | 0.27 | -0.27 | -49.09% | 184 | 969 | 34.42% |
| GOOG230421C00145000 | 2023-02-03 1:30PM EST | 145.00 | 0.21 | 0.20 | 0.21 | -0.21 | -50.00% | 78 | 1,956 | 36.18% |
| GOOG230421C00150000 | 2023-02-03 1:23PM EST | 150.00 | 0.18 | 0.16 | 0.17 | -0.14 | -43.75% | 217 | 653 | 37.94% |
| GOOG230421C00155000 | 2023-02-03 1:04PM EST | 155.00 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 76 | 692 | 39.65% |
| GOOG230421C00160000 | 2023-02-03 12:34PM EST | 160.00 | 0.11 | 0.11 | 0.12 | -0.15 | -57.69% | 68 | 521 | 41.41% |
Ventaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421P00045000 | 2023-02-03 10:05AM EST | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 615 | 64.84% |
| GOOG230421P00050000 | 2023-02-03 9:48AM EST | 50.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 101 | 60.55% |
| GOOG230421P00055000 | 2023-02-03 12:58PM EST | 55.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 718 | 56.84% |
| GOOG230421P00060000 | 2023-02-02 2:26PM EST | 60.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 44 | 337 | 52.15% |
| GOOG230421P00065000 | 2023-02-02 3:51PM EST | 65.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 16 | 519 | 48.63% |
| GOOG230421P00070000 | 2023-02-03 2:03PM EST | 70.00 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 67 | 1,091 | 44.92% |
| GOOG230421P00075000 | 2023-02-03 12:21PM EST | 75.00 | 0.22 | 0.26 | 0.27 | -0.07 | -24.14% | 132 | 1,135 | 41.46% |
| GOOG230421P00080000 | 2023-02-03 12:30PM EST | 80.00 | 0.37 | 0.45 | 0.45 | -0.10 | -21.28% | 99 | 7,533 | 38.55% |
| GOOG230421P00085000 | 2023-02-03 1:29PM EST | 85.00 | 0.71 | 0.75 | 0.76 | -0.10 | -12.35% | 102 | 6,572 | 35.99% |
| GOOG230421P00090000 | 2023-02-03 2:12PM EST | 90.00 | 1.25 | 1.25 | 1.26 | -0.08 | -6.02% | 375 | 5,154 | 33.47% |
| GOOG230421P00095000 | 2023-02-03 2:17PM EST | 95.00 | 2.05 | 2.07 | 2.08 | -0.03 | -1.44% | 1,242 | 11,307 | 31.21% |
| GOOG230421P00100000 | 2023-02-03 2:17PM EST | 100.00 | 3.35 | 3.35 | 3.40 | +0.08 | +2.45% | 414 | 5,604 | 29.35% |
| GOOG230421P00105000 | 2023-02-03 2:14PM EST | 105.00 | 5.15 | 5.35 | 5.40 | +0.25 | +5.10% | 308 | 1,671 | 27.89% |
| GOOG230421P00110000 | 2023-02-03 1:02PM EST | 110.00 | 7.30 | 7.85 | 8.15 | 0.00 | - | 662 | 1,227 | 26.61% |
| GOOG230421P00115000 | 2023-02-03 11:12AM EST | 115.00 | 10.07 | 11.30 | 11.60 | -0.08 | -0.79% | 9 | 278 | 25.23% |
| GOOG230421P00120000 | 2023-02-03 1:13PM EST | 120.00 | 14.90 | 15.25 | 15.75 | +1.05 | +7.58% | 25 | 843 | 24.50% |
| GOOG230421P00125000 | 2023-02-03 9:36AM EST | 125.00 | 21.10 | 19.75 | 20.65 | +2.42 | +12.96% | 1 | 1,747 | 28.39% |
| GOOG230421P00130000 | 2023-02-02 2:40PM EST | 130.00 | 23.11 | 24.90 | 25.50 | 0.00 | - | 216 | 104 | 30.91% |
| GOOG230421P00135000 | 2023-02-02 12:44PM EST | 135.00 | 28.00 | 29.00 | 30.95 | 0.00 | - | 2 | 0 | 40.72% |
| GOOG230421P00140000 | 2023-02-02 12:43PM EST | 140.00 | 32.90 | 32.85 | 36.00 | 0.00 | - | 2 | 1 | 45.44% |
| GOOG230421P00145000 | 2022-11-21 1:45PM EST | 145.00 | 48.40 | 53.70 | 56.45 | 0.00 | - | 2 | 0 | 138.22% |
| GOOG230421P00155000 | 2022-10-26 10:00AM EST | 155.00 | 56.10 | 55.20 | 59.05 | 0.00 | - | - | 0 | 104.00% |
| GOOG230421P00160000 | 2023-01-27 10:36AM EST | 160.00 | 59.77 | 53.70 | 55.95 | 0.00 | - | 2 | 0 | 59.20% |
© 2023 Yahoo. Todos los derechos reservados.
