Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0658 -0,0015 (-0,14%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,00 -4,90 (-0,21%) Bitcoin EUR
56.228,42 -3.146,65 (-5,30%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG240510C00110000 | 2024-04-30 1:48PM EDT | 110.00 | 56.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 120.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00125000 | 2024-04-30 1:15PM EDT | 125.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510C00130000 | 2024-04-30 1:54PM EDT | 130.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00135000 | 2024-04-30 2:00PM EDT | 135.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00136000 | 2024-04-30 2:05PM EDT | 136.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00137000 | 2024-04-29 10:17AM EDT | 137.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00138000 | 2024-04-30 2:16PM EDT | 138.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00139000 | 2024-04-30 12:45PM EDT | 139.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510C00142000 | 2024-04-30 10:06AM EDT | 142.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00144000 | 2024-04-30 3:50PM EDT | 144.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240510C00145000 | 2024-04-30 3:15PM EDT | 145.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240510C00147000 | 2024-04-30 3:42PM EDT | 147.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240510C00148000 | 2024-04-26 3:55PM EDT | 148.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG240510C00149000 | 2024-04-29 9:43AM EDT | 149.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240510C00150000 | 2024-04-30 1:12PM EDT | 150.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG240510C00152500 | 2024-04-30 10:47AM EDT | 152.50 | 16.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510C00155000 | 2024-04-30 3:57PM EDT | 155.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GOOG240510C00157500 | 2024-04-30 1:03PM EDT | 157.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240510C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| GOOG240510C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| GOOG240510C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.39% |
| GOOG240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 3.13% |
| GOOG240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,622 | 0 | 6.25% |
| GOOG240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 6.25% |
| GOOG240510C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 6.25% |
| GOOG240510C00177500 | 2024-04-30 3:58PM EDT | 177.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| GOOG240510C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 12.50% |
| GOOG240510C00182500 | 2024-04-30 3:56PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| GOOG240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOG240510C00190000 | 2024-04-30 3:00PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GOOG240510C00195000 | 2024-04-30 12:00PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG240510C00200000 | 2024-04-30 3:00PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GOOG240510P00115000 | 2024-04-29 1:10PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240510P00120000 | 2024-04-29 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GOOG240510P00125000 | 2024-04-30 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240510P00130000 | 2024-04-30 11:57AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240510P00135000 | 2024-04-29 9:45AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240510P00136000 | 2024-04-30 10:08AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240510P00137000 | 2024-04-30 10:02AM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240510P00138000 | 2024-04-29 2:53PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG240510P00139000 | 2024-04-29 1:09PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240510P00140000 | 2024-04-30 3:48PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG240510P00141000 | 2024-04-29 10:59AM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240510P00142000 | 2024-04-30 10:24AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG240510P00143000 | 2024-04-30 3:32PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG240510P00144000 | 2024-04-29 12:27PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GOOG240510P00145000 | 2024-04-30 3:19PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG240510P00146000 | 2024-04-30 3:31PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240510P00147000 | 2024-04-30 3:55PM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG240510P00148000 | 2024-04-30 3:32PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| GOOG240510P00149000 | 2024-04-29 3:19PM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG240510P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOG240510P00152500 | 2024-04-30 3:56PM EDT | 152.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOG240510P00155000 | 2024-04-30 3:49PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GOOG240510P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| GOOG240510P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 3.13% |
| GOOG240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 1.56% |
| GOOG240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.00% |
| GOOG240510P00167500 | 2024-04-30 3:55PM EDT | 167.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| GOOG240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| GOOG240510P00172500 | 2024-04-30 3:03PM EDT | 172.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| GOOG240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| GOOG240510P00177500 | 2024-04-30 3:54PM EDT | 177.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240510P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.