Mercados españoles cerrados en 7 hrs 56 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,33+1,27 (+0,73%)
Al cierre: 04:00PM EDT
176,30 -0,03 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240531C000850002024-05-24 1:19PM EDT85.0092.140.000.000.00-100.00%
GOOG240531C000900002024-05-24 1:24PM EDT90.0087.070.000.000.00-100.00%
GOOG240531C000950002024-05-07 12:37PM EDT95.0078.510.000.000.00-1100.00%
GOOG240531C001000002024-05-22 1:31PM EDT100.0077.660.000.000.00-100.00%
GOOG240531C001050002024-05-24 1:30PM EDT105.0072.050.000.000.00-1000.00%
GOOG240531C001100002024-05-24 1:21PM EDT110.0066.970.000.000.00-2600.00%
GOOG240531C001150002024-05-24 1:25PM EDT115.0062.100.000.000.00-500.00%
GOOG240531C001200002024-05-24 2:03PM EDT120.0057.480.000.000.00-300.00%
GOOG240531C001250002024-05-24 3:17PM EDT125.0051.610.000.000.00-300.00%
GOOG240531C001300002024-05-24 3:06PM EDT130.0046.420.000.000.00-100.00%
GOOG240531C001350002024-05-24 1:37PM EDT135.0042.090.000.000.00-100.00%
GOOG240531C001400002024-05-24 3:03PM EDT140.0036.530.000.000.00-2200.00%
GOOG240531C001450002024-05-24 3:14PM EDT145.0031.700.000.000.00-1200.00%
GOOG240531C001470002024-05-24 3:24PM EDT147.0029.830.000.000.00-800.00%
GOOG240531C001480002024-05-24 2:13PM EDT148.0029.150.000.000.00-500.00%
GOOG240531C001490002024-05-24 3:48PM EDT149.0027.700.000.000.00-1100.00%
GOOG240531C001500002024-05-24 3:30PM EDT150.0026.550.000.000.00-2100.00%
GOOG240531C001525002024-05-24 3:34PM EDT152.5023.940.000.000.00-4600.00%
GOOG240531C001550002024-05-24 2:51PM EDT155.0021.920.000.000.00-1900.00%
GOOG240531C001575002024-05-24 3:40PM EDT157.5019.250.000.000.00-1600.00%
GOOG240531C001600002024-05-24 3:42PM EDT160.0016.660.000.000.00-5500.00%
GOOG240531C001625002024-05-24 3:57PM EDT162.5013.960.000.000.00-2200.00%
GOOG240531C001650002024-05-24 2:54PM EDT165.0011.930.000.000.00-2700.00%
GOOG240531C001675002024-05-24 3:54PM EDT167.509.000.000.000.00-18900.00%
GOOG240531C001700002024-05-24 3:57PM EDT170.006.670.000.000.00-16100.00%
GOOG240531C001725002024-05-24 3:59PM EDT172.504.500.000.000.00-43300.00%
GOOG240531C001750002024-05-24 3:59PM EDT175.002.580.000.000.00-1,33200.00%
GOOG240531C001775002024-05-24 3:59PM EDT177.501.150.000.000.00-3,12001.56%
GOOG240531C001800002024-05-24 3:59PM EDT180.000.470.000.000.00-6,38006.25%
GOOG240531C001825002024-05-24 3:57PM EDT182.500.160.000.000.00-1,84406.25%
GOOG240531C001850002024-05-24 3:59PM EDT185.000.050.000.000.00-1,011012.50%
GOOG240531C001875002024-05-24 3:59PM EDT187.500.020.000.000.00-819012.50%
GOOG240531C001900002024-05-24 3:30PM EDT190.000.020.000.000.00-119012.50%
GOOG240531C001925002024-05-24 2:25PM EDT192.500.020.000.000.00-22025.00%
GOOG240531C001950002024-05-24 9:48AM EDT195.000.020.000.000.00-50025.00%
GOOG240531C001975002024-05-24 2:56PM EDT197.500.010.000.000.00-1025.00%
GOOG240531C002000002024-05-24 9:49AM EDT200.000.010.000.000.00-3025.00%
GOOG240531C002025002024-05-23 3:22PM EDT202.500.010.000.000.00--025.00%
GOOG240531C002050002024-05-24 3:58PM EDT205.000.010.000.000.00-6025.00%
GOOG240531C002100002024-05-21 11:43AM EDT210.000.010.000.000.00-20025.00%
GOOG240531C002200002024-05-15 12:30PM EDT220.000.010.000.000.00-10050.00%
GOOG240531C002250002024-05-20 9:30AM EDT225.000.020.000.000.00-5050.00%
GOOG240531C002300002024-04-29 10:49AM EDT230.000.020.000.000.00--050.00%
GOOG240531C002350002024-05-07 1:08PM EDT235.000.030.000.000.00--050.00%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240531P000950002024-04-26 12:06PM EDT95.000.030.000.510.00-300300283.20%
GOOG240531P001000002024-05-14 12:33PM EDT100.000.020.000.000.00-1050.00%
GOOG240531P001100002024-04-19 9:40AM EDT110.000.160.000.050.00-11166.41%
GOOG240531P001150002024-05-13 1:17PM EDT115.000.020.000.000.00-2050.00%
GOOG240531P001200002024-05-23 2:37PM EDT120.000.010.000.000.00-1050.00%
GOOG240531P001250002024-05-10 11:41AM EDT125.000.040.000.000.00-3050.00%
GOOG240531P001300002024-05-24 2:38PM EDT130.000.010.000.000.00-1050.00%
GOOG240531P001350002024-05-24 2:37PM EDT135.000.010.000.000.00-5050.00%
GOOG240531P001400002024-05-24 11:41AM EDT140.000.010.000.000.00-66050.00%
GOOG240531P001450002024-05-24 1:48PM EDT145.000.010.000.000.00-12050.00%
GOOG240531P001500002024-05-24 12:35PM EDT150.000.010.000.000.00-1025.00%
GOOG240531P001525002024-05-24 3:02PM EDT152.500.020.000.000.00-8025.00%
GOOG240531P001550002024-05-24 12:44PM EDT155.000.030.000.000.00-16025.00%
GOOG240531P001575002024-05-24 3:48PM EDT157.500.030.000.000.00-24025.00%
GOOG240531P001600002024-05-24 3:28PM EDT160.000.040.000.000.00-555025.00%
GOOG240531P001625002024-05-24 3:42PM EDT162.500.050.000.000.00-184012.50%
GOOG240531P001650002024-05-24 3:43PM EDT165.000.070.000.000.00-71012.50%
GOOG240531P001675002024-05-24 3:51PM EDT167.500.100.000.000.00-835012.50%
GOOG240531P001700002024-05-24 3:57PM EDT170.000.210.000.000.00-1,59406.25%
GOOG240531P001725002024-05-24 3:59PM EDT172.500.450.000.000.00-1,01206.25%
GOOG240531P001750002024-05-24 3:59PM EDT175.001.070.000.000.00-4,12301.56%
GOOG240531P001775002024-05-24 3:59PM EDT177.502.200.000.000.00-1,53500.00%
GOOG240531P001800002024-05-24 3:39PM EDT180.003.850.000.000.00-22100.00%
GOOG240531P001825002024-05-24 1:43PM EDT182.505.900.000.000.00-400.00%
GOOG240531P001850002024-05-23 3:46PM EDT185.009.900.000.000.00-400.00%
GOOG240531P001875002024-05-22 11:01AM EDT187.5010.500.000.000.00--00.00%
GOOG240531P001900002024-05-24 12:20PM EDT190.0012.950.000.000.00-500.00%
GOOG240531P001925002024-05-23 3:59PM EDT192.5017.000.000.000.00-2900.00%
GOOG240531P001950002024-05-14 9:37AM EDT195.0024.110.000.000.00-200.00%
GOOG240531P002000002024-04-26 2:10PM EDT200.0026.8223.1024.150.00-50080.96%