Mercados españoles cerrados
S&P 500
4.618,59 +14,22 (+0,31%) Nasdaq
14.423,89 +19,91 (+0,14%) NIKKEI 225
32.791,80 +483,94 (+1,50%) Dólar/Euro
1,0765 +0,0001 (+0,01%) Petróleo Brent
76,26 +0,42 (+0,55%) Bitcoin EUR
38.070,46 -2.660,86 (-6,53%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:59PM EST. Mercado abierto.
Llamadaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2023-11-02 8:30AM EST | 65.00 | 66.50 | 67.50 | 72.20 | 0.00 | - | 1 | 1 | 71.00% |
| GOOG240419C00070000 | 2023-11-13 1:45PM EST | 70.00 | 65.80 | 63.75 | 67.60 | 0.00 | - | 1 | 1 | 76.51% |
| GOOG240419C00075000 | 2023-10-31 11:12AM EST | 75.00 | 51.75 | 58.95 | 63.00 | 0.00 | - | 5 | 4 | 72.88% |
| GOOG240419C00080000 | 2023-11-13 9:52AM EST | 80.00 | 55.20 | 54.15 | 57.90 | 0.00 | - | 7 | 4 | 66.68% |
| GOOG240419C00085000 | 2023-11-22 3:48PM EST | 85.00 | 57.47 | 49.40 | 53.00 | 0.00 | - | 11 | 13 | 61.85% |
| GOOG240419C00090000 | 2023-11-16 10:41AM EST | 90.00 | 50.35 | 44.50 | 48.15 | 0.00 | - | 1 | 6 | 56.69% |
| GOOG240419C00095000 | 2023-11-28 9:56AM EST | 95.00 | 44.72 | 39.65 | 43.40 | 0.00 | - | 2 | 29 | 52.16% |
| GOOG240419C00100000 | 2023-12-07 12:04PM EST | 100.00 | 43.25 | 36.40 | 38.80 | 0.00 | - | 2 | 112 | 52.76% |
| GOOG240419C00105000 | 2023-11-30 2:00PM EST | 105.00 | 31.62 | 32.15 | 34.00 | 0.00 | - | 1 | 105 | 53.62% |
| GOOG240419C00110000 | 2023-12-04 12:22PM EST | 110.00 | 24.45 | 27.10 | 27.85 | 0.00 | - | 1 | 287 | 41.88% |
| GOOG240419C00115000 | 2023-12-08 11:44AM EST | 115.00 | 25.43 | 23.35 | 24.35 | 0.00 | - | 3 | 192 | 42.24% |
| GOOG240419C00120000 | 2023-12-11 1:37PM EST | 120.00 | 19.40 | 19.30 | 19.45 | -2.20 | -10.19% | 11 | 182 | 36.18% |
| GOOG240419C00125000 | 2023-12-08 3:22PM EST | 125.00 | 15.25 | 15.55 | 15.70 | -2.45 | -13.84% | 1 | 602 | 33.98% |
| GOOG240419C00130000 | 2023-12-11 9:30AM EST | 130.00 | 11.90 | 12.20 | 12.40 | -2.40 | -16.78% | 9 | 1,638 | 32.35% |
| GOOG240419C00135000 | 2023-12-11 12:35PM EST | 135.00 | 9.32 | 9.30 | 9.40 | -1.67 | -15.20% | 172 | 2,516 | 30.58% |
| GOOG240419C00140000 | 2023-12-11 1:25PM EST | 140.00 | 6.90 | 6.85 | 6.95 | -1.45 | -17.37% | 122 | 3,037 | 29.33% |
| GOOG240419C00145000 | 2023-12-11 1:10PM EST | 145.00 | 5.00 | 4.95 | 5.05 | -1.17 | -18.96% | 99 | 1,989 | 28.55% |
| GOOG240419C00150000 | 2023-12-11 12:06PM EST | 150.00 | 3.40 | 3.45 | 3.55 | -1.02 | -23.08% | 100 | 2,554 | 27.84% |
| GOOG240419C00155000 | 2023-12-11 1:00PM EST | 155.00 | 2.40 | 2.39 | 2.42 | -0.75 | -23.81% | 57 | 1,092 | 27.23% |
| GOOG240419C00160000 | 2023-12-11 11:37AM EST | 160.00 | 1.61 | 1.65 | 1.68 | -0.56 | -25.81% | 51 | 2,379 | 27.12% |
| GOOG240419C00165000 | 2023-12-11 9:30AM EST | 165.00 | 1.19 | 1.13 | 1.16 | -0.31 | -20.67% | 24 | 1,796 | 27.12% |
| GOOG240419C00170000 | 2023-12-11 11:11AM EST | 170.00 | 0.77 | 0.79 | 0.82 | -0.28 | -26.67% | 23 | 363 | 27.37% |
| GOOG240419C00175000 | 2023-12-07 3:57PM EST | 175.00 | 0.92 | 0.56 | 0.59 | 0.00 | - | 307 | 470 | 27.74% |
| GOOG240419C00180000 | 2023-12-08 3:17PM EST | 180.00 | 0.54 | 0.41 | 0.44 | 0.00 | - | 8 | 543 | 28.27% |
| GOOG240419C00185000 | 2023-12-07 9:38AM EST | 185.00 | 0.51 | 0.31 | 0.34 | 0.00 | - | 1 | 105 | 28.96% |
| GOOG240419C00190000 | 2023-12-07 3:34PM EST | 190.00 | 0.38 | 0.25 | 0.27 | 0.00 | - | 1 | 247 | 29.69% |
| GOOG240419C00195000 | 2023-12-01 11:13AM EST | 195.00 | 0.16 | 0.20 | 0.22 | 0.00 | - | 20 | 47 | 30.49% |
| GOOG240419C00200000 | 2023-12-07 9:30AM EST | 200.00 | 0.23 | 0.16 | 0.18 | 0.00 | - | 75 | 175 | 31.25% |
| GOOG240419C00210000 | 2023-12-07 3:50PM EST | 210.00 | 0.18 | 0.11 | 0.12 | 0.00 | - | 17 | 196 | 32.52% |
Ventaspara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 2023-11-30 2:21PM EST | 65.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 17 | 49.02% |
| GOOG240419P00070000 | 2023-12-07 1:06PM EST | 70.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 19 | 45.90% |
| GOOG240419P00075000 | 2023-12-07 1:06PM EST | 75.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 49 | 43.65% |
| GOOG240419P00080000 | 2023-12-07 3:51PM EST | 80.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 5 | 526 | 40.92% |
| GOOG240419P00085000 | 2023-11-22 3:44PM EST | 85.00 | 0.20 | 0.21 | 0.23 | 0.00 | - | 1 | 399 | 38.77% |
| GOOG240419P00090000 | 2023-12-08 9:44AM EST | 90.00 | 0.34 | 0.30 | 0.32 | +0.07 | +25.93% | 25 | 470 | 36.48% |
| GOOG240419P00095000 | 2023-12-11 9:38AM EST | 95.00 | 0.48 | 0.44 | 0.46 | +0.07 | +17.07% | 285 | 108 | 34.52% |
| GOOG240419P00100000 | 2023-12-11 9:38AM EST | 100.00 | 0.69 | 0.63 | 0.65 | +0.09 | +15.00% | 25 | 928 | 32.54% |
| GOOG240419P00105000 | 2023-12-11 11:43AM EST | 105.00 | 0.95 | 0.90 | 0.93 | +0.10 | +11.76% | 36 | 1,163 | 30.74% |
| GOOG240419P00110000 | 2023-12-11 11:42AM EST | 110.00 | 1.38 | 1.31 | 1.33 | +0.15 | +12.20% | 12 | 1,271 | 29.02% |
| GOOG240419P00115000 | 2023-12-11 11:42AM EST | 115.00 | 2.00 | 1.91 | 1.94 | +0.27 | +15.61% | 167 | 2,186 | 27.59% |
| GOOG240419P00120000 | 2023-12-11 12:37PM EST | 120.00 | 2.82 | 2.75 | 2.78 | +0.38 | +15.57% | 99 | 3,242 | 26.15% |
| GOOG240419P00125000 | 2023-12-11 11:11AM EST | 125.00 | 4.20 | 3.95 | 4.00 | +0.72 | +20.69% | 17 | 2,342 | 24.99% |
| GOOG240419P00130000 | 2023-12-11 9:45AM EST | 130.00 | 5.70 | 5.55 | 5.60 | +0.80 | +16.33% | 16 | 1,656 | 23.76% |
| GOOG240419P00135000 | 2023-12-11 11:31AM EST | 135.00 | 7.90 | 7.60 | 7.70 | +0.90 | +12.86% | 55 | 1,131 | 22.60% |
| GOOG240419P00140000 | 2023-12-08 3:49PM EST | 140.00 | 9.05 | 10.20 | 10.30 | 0.00 | - | 28 | 1,058 | 21.34% |
| GOOG240419P00145000 | 2023-12-08 2:56PM EST | 145.00 | 11.90 | 13.15 | 13.50 | 0.00 | - | 1 | 846 | 20.18% |
| GOOG240419P00150000 | 2023-12-07 3:34PM EST | 150.00 | 14.30 | 16.60 | 17.50 | 0.00 | - | 11 | 84 | 20.18% |
| GOOG240419P00155000 | 2023-12-07 10:01AM EST | 155.00 | 18.40 | 21.15 | 22.00 | 0.00 | - | 2 | 123 | 21.09% |
| GOOG240419P00160000 | 2023-12-05 11:54AM EST | 160.00 | 27.80 | 24.15 | 27.45 | 0.00 | - | 5 | 0 | 26.69% |
| GOOG240419P00165000 | 2023-11-24 11:02AM EST | 165.00 | 27.15 | 28.95 | 32.60 | 0.00 | - | 2 | 0 | 30.52% |
| GOOG240419P00170000 | 2023-12-05 11:54AM EST | 170.00 | 37.76 | 33.95 | 37.75 | 0.00 | - | 10 | 0 | 34.23% |
| GOOG240419P00180000 | 2023-12-06 2:18PM EST | 180.00 | 47.74 | 43.95 | 47.75 | 0.00 | - | 19 | 0 | 39.60% |
| GOOG240419P00200000 | 2023-10-11 11:51AM EST | 200.00 | 59.12 | 64.20 | 68.30 | 0.00 | - | 2 | 0 | 52.32% |
© 2023 Yahoo. Todos los derechos reservados.