Mercados españoles cerrados en 1 hr 49 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
138,95+7,52 (+5,72%)
A partir del 09:41AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240315C000550002023-11-03 8:51AM EST55.0075.7076.8581.500.00-2790.00%
GOOG240315C000600002023-08-25 10:16AM EST60.0070.8572.4575.500.00-47270.00%
GOOG240315C000650002023-09-21 2:34PM EST65.0068.6072.1075.600.00-2394100.90%
GOOG240315C000700002023-11-03 1:48PM EST70.0061.7262.0566.800.00-12650.00%
GOOG240315C000750002023-11-29 3:03PM EST75.0062.820.000.000.00-11670.00%
GOOG240315C000800002023-11-01 8:48AM EST80.0048.570.000.000.00-13080.00%
GOOG240315C000850002023-11-16 10:41AM EST85.0054.620.000.000.00-14130.00%
GOOG240315C000900002023-12-06 12:31PM EST90.0043.500.000.000.00-23210.00%
GOOG240315C000950002023-11-27 2:21PM EST95.0045.190.000.000.00-28000.00%
GOOG240315C001000002023-12-06 12:09PM EST100.0034.500.000.000.00-16290.00%
GOOG240315C001050002023-12-05 10:06AM EST105.0029.050.000.000.00-14530.00%
GOOG240315C001100002023-12-06 9:30AM EST110.0025.850.000.000.00-16000.00%
GOOG240315C001150002023-12-06 3:55PM EST115.0019.960.000.000.00-151,6260.00%
GOOG240315C001200002023-12-06 2:48PM EST120.0016.500.000.000.00-304,3120.00%
GOOG240315C001250002023-12-06 10:04AM EST125.0013.300.000.000.00-52,7490.00%
GOOG240315C001300002023-12-06 3:51PM EST130.009.200.000.000.00-1355,3180.00%
GOOG240315C001350002023-12-06 2:50PM EST135.006.850.000.000.00-1126,0860.00%
GOOG240315C001400002023-12-06 3:34PM EST140.004.550.000.000.00-4110,7110.39%
GOOG240315C001450002023-12-06 3:47PM EST145.003.030.000.000.00-428,7291.56%
GOOG240315C001500002023-12-06 3:54PM EST150.001.880.000.000.00-5006,9423.13%
GOOG240315C001550002023-12-06 1:28PM EST155.001.250.000.000.00-1785,4166.25%
GOOG240315C001600002023-12-06 3:42PM EST160.000.780.000.000.00-2811,0536.25%
GOOG240315C001650002023-12-06 12:33PM EST165.000.550.000.000.00-36,0356.25%
GOOG240315C001700002023-12-05 10:35AM EST170.000.360.000.000.00-51,5176.25%
GOOG240315C001750002023-12-06 3:51PM EST175.000.250.000.000.00-22,87112.50%
GOOG240315C001800002023-12-05 2:31PM EST180.000.180.000.000.00-161,23912.50%
GOOG240315C001850002023-12-04 10:30AM EST185.000.110.000.000.00-21,03512.50%
GOOG240315C001900002023-12-01 10:55AM EST190.000.100.000.000.00-187012.50%
GOOG240315C001950002023-11-22 9:37AM EST195.000.150.000.000.00-2481712.50%
GOOG240315C002000002023-11-22 11:52AM EST200.000.110.000.000.00-1502,01012.50%
GOOG240315C002100002023-12-05 11:36AM EST210.000.040.000.000.00-121512.50%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240315P000550002023-12-04 11:56AM EST55.000.020.000.000.00-112,87025.00%
GOOG240315P000600002023-11-20 12:16PM EST60.000.030.000.000.00-63,24325.00%
GOOG240315P000650002023-12-06 1:00PM EST65.000.040.000.000.00-33,92425.00%
GOOG240315P000700002023-11-20 10:48AM EST70.000.050.000.000.00-53,69025.00%
GOOG240315P000750002023-12-04 10:32AM EST75.000.090.000.000.00-11,69525.00%
GOOG240315P000800002023-12-06 3:54PM EST80.000.110.000.000.00-12,36525.00%
GOOG240315P000850002023-12-06 11:32AM EST85.000.140.000.000.00-13,36725.00%
GOOG240315P000900002023-12-05 2:59PM EST90.000.220.000.000.00-112,78512.50%
GOOG240315P000950002023-12-01 11:19AM EST95.000.320.000.000.00-11,50812.50%
GOOG240315P001000002023-12-06 3:54PM EST100.000.480.000.000.00-52,52512.50%
GOOG240315P001050002023-12-06 11:39AM EST105.000.720.000.000.00-67,12312.50%
GOOG240315P001100002023-12-06 1:02PM EST110.001.110.000.000.00-93,74412.50%
GOOG240315P001150002023-12-06 2:57PM EST115.001.700.000.000.00-92,6186.25%
GOOG240315P001200002023-12-06 3:53PM EST120.002.680.000.000.00-76,6056.25%
GOOG240315P001250002023-12-06 3:11PM EST125.003.920.000.000.00-734,0016.25%
GOOG240315P001300002023-12-06 2:44PM EST130.005.650.000.000.00-354,2503.13%
GOOG240315P001350002023-12-06 3:59PM EST135.008.150.000.000.00-104,0371.56%
GOOG240315P001400002023-12-04 12:01PM EST140.0011.990.000.000.00-44,9170.00%
GOOG240315P001450002023-11-30 11:19AM EST145.0012.940.000.000.00-11,5560.00%
GOOG240315P001500002023-12-05 9:36AM EST150.0019.500.000.000.00-14630.00%
GOOG240315P001550002023-11-30 10:26AM EST155.0020.500.000.000.00-57520.00%
GOOG240315P001600002023-11-27 10:25AM EST160.0022.240.000.000.00-200.00%
GOOG240315P001650002023-09-12 9:54AM EST165.0028.4723.6025.200.00-200.00%
GOOG240315P001700002023-11-14 3:30PM EST170.0034.030.000.000.00-1700.00%
GOOG240315P001750002023-09-28 11:38AM EST175.0041.0050.3553.750.00-2095.12%
GOOG240315P001800002023-09-05 9:19AM EST180.0044.0944.0046.850.00-3054.21%
GOOG240315P001900002023-07-06 11:09AM EST190.0069.7558.4562.600.00--082.47%
GOOG240315P002100002023-11-21 12:43PM EST210.0071.900.000.000.00--00.00%