Mercados españoles cerrados en 1 hr 49 mins
IBEX 35
10.122,80 -135,30 (-1,32%) Euro Stoxx 50
4.469,65 -13,61 (-0,30%) Dólar/Euro
1,0779 +0,0010 (+0,10%) Petróleo Brent
75,21 +0,91 (+1,22%) Oro
2.050,90 +3,00 (+0,15%) Bitcoin EUR
40.291,02 -542,02 (-1,33%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:41AM EST. Mercado abierto.
Llamadaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315C00055000 | 2023-11-03 8:51AM EST | 55.00 | 75.70 | 76.85 | 81.50 | 0.00 | - | 2 | 79 | 0.00% |
| GOOG240315C00060000 | 2023-08-25 10:16AM EST | 60.00 | 70.85 | 72.45 | 75.50 | 0.00 | - | 4 | 727 | 0.00% |
| GOOG240315C00065000 | 2023-09-21 2:34PM EST | 65.00 | 68.60 | 72.10 | 75.60 | 0.00 | - | 2 | 394 | 100.90% |
| GOOG240315C00070000 | 2023-11-03 1:48PM EST | 70.00 | 61.72 | 62.05 | 66.80 | 0.00 | - | 1 | 265 | 0.00% |
| GOOG240315C00075000 | 2023-11-29 3:03PM EST | 75.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| GOOG240315C00080000 | 2023-11-01 8:48AM EST | 80.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| GOOG240315C00085000 | 2023-11-16 10:41AM EST | 85.00 | 54.62 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 0.00% |
| GOOG240315C00090000 | 2023-12-06 12:31PM EST | 90.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| GOOG240315C00095000 | 2023-11-27 2:21PM EST | 95.00 | 45.19 | 0.00 | 0.00 | 0.00 | - | 2 | 800 | 0.00% |
| GOOG240315C00100000 | 2023-12-06 12:09PM EST | 100.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 0.00% |
| GOOG240315C00105000 | 2023-12-05 10:06AM EST | 105.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| GOOG240315C00110000 | 2023-12-06 9:30AM EST | 110.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 0.00% |
| GOOG240315C00115000 | 2023-12-06 3:55PM EST | 115.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 15 | 1,626 | 0.00% |
| GOOG240315C00120000 | 2023-12-06 2:48PM EST | 120.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 30 | 4,312 | 0.00% |
| GOOG240315C00125000 | 2023-12-06 10:04AM EST | 125.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,749 | 0.00% |
| GOOG240315C00130000 | 2023-12-06 3:51PM EST | 130.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 135 | 5,318 | 0.00% |
| GOOG240315C00135000 | 2023-12-06 2:50PM EST | 135.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 112 | 6,086 | 0.00% |
| GOOG240315C00140000 | 2023-12-06 3:34PM EST | 140.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 41 | 10,711 | 0.39% |
| GOOG240315C00145000 | 2023-12-06 3:47PM EST | 145.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 42 | 8,729 | 1.56% |
| GOOG240315C00150000 | 2023-12-06 3:54PM EST | 150.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 500 | 6,942 | 3.13% |
| GOOG240315C00155000 | 2023-12-06 1:28PM EST | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 178 | 5,416 | 6.25% |
| GOOG240315C00160000 | 2023-12-06 3:42PM EST | 160.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 28 | 11,053 | 6.25% |
| GOOG240315C00165000 | 2023-12-06 12:33PM EST | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6,035 | 6.25% |
| GOOG240315C00170000 | 2023-12-05 10:35AM EST | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 1,517 | 6.25% |
| GOOG240315C00175000 | 2023-12-06 3:51PM EST | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,871 | 12.50% |
| GOOG240315C00180000 | 2023-12-05 2:31PM EST | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 1,239 | 12.50% |
| GOOG240315C00185000 | 2023-12-04 10:30AM EST | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 12.50% |
| GOOG240315C00190000 | 2023-12-01 10:55AM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 12.50% |
| GOOG240315C00195000 | 2023-11-22 9:37AM EST | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 817 | 12.50% |
| GOOG240315C00200000 | 2023-11-22 11:52AM EST | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 2,010 | 12.50% |
| GOOG240315C00210000 | 2023-12-05 11:36AM EST | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
Ventaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315P00055000 | 2023-12-04 11:56AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,870 | 25.00% |
| GOOG240315P00060000 | 2023-11-20 12:16PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 3,243 | 25.00% |
| GOOG240315P00065000 | 2023-12-06 1:00PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3,924 | 25.00% |
| GOOG240315P00070000 | 2023-11-20 10:48AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,690 | 25.00% |
| GOOG240315P00075000 | 2023-12-04 10:32AM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,695 | 25.00% |
| GOOG240315P00080000 | 2023-12-06 3:54PM EST | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,365 | 25.00% |
| GOOG240315P00085000 | 2023-12-06 11:32AM EST | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,367 | 25.00% |
| GOOG240315P00090000 | 2023-12-05 2:59PM EST | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 2,785 | 12.50% |
| GOOG240315P00095000 | 2023-12-01 11:19AM EST | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 12.50% |
| GOOG240315P00100000 | 2023-12-06 3:54PM EST | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 2,525 | 12.50% |
| GOOG240315P00105000 | 2023-12-06 11:39AM EST | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 7,123 | 12.50% |
| GOOG240315P00110000 | 2023-12-06 1:02PM EST | 110.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 3,744 | 12.50% |
| GOOG240315P00115000 | 2023-12-06 2:57PM EST | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 2,618 | 6.25% |
| GOOG240315P00120000 | 2023-12-06 3:53PM EST | 120.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7 | 6,605 | 6.25% |
| GOOG240315P00125000 | 2023-12-06 3:11PM EST | 125.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 73 | 4,001 | 6.25% |
| GOOG240315P00130000 | 2023-12-06 2:44PM EST | 130.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 35 | 4,250 | 3.13% |
| GOOG240315P00135000 | 2023-12-06 3:59PM EST | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 4,037 | 1.56% |
| GOOG240315P00140000 | 2023-12-04 12:01PM EST | 140.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 4 | 4,917 | 0.00% |
| GOOG240315P00145000 | 2023-11-30 11:19AM EST | 145.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,556 | 0.00% |
| GOOG240315P00150000 | 2023-12-05 9:36AM EST | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| GOOG240315P00155000 | 2023-11-30 10:26AM EST | 155.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 57 | 52 | 0.00% |
| GOOG240315P00160000 | 2023-11-27 10:25AM EST | 160.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240315P00165000 | 2023-09-12 9:54AM EST | 165.00 | 28.47 | 23.60 | 25.20 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240315P00170000 | 2023-11-14 3:30PM EST | 170.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG240315P00175000 | 2023-09-28 11:38AM EST | 175.00 | 41.00 | 50.35 | 53.75 | 0.00 | - | 2 | 0 | 95.12% |
| GOOG240315P00180000 | 2023-09-05 9:19AM EST | 180.00 | 44.09 | 44.00 | 46.85 | 0.00 | - | 3 | 0 | 54.21% |
| GOOG240315P00190000 | 2023-07-06 11:09AM EST | 190.00 | 69.75 | 58.45 | 62.60 | 0.00 | - | - | 0 | 82.47% |
| GOOG240315P00210000 | 2023-11-21 12:43PM EST | 210.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.