Mercados españoles abiertos en 8 hrs 12 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.602,78 +412,97 (+0,64%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 85.00 | 81.25 | 92.50 | 96.05 | 0.00 | - | 1 | 1 | 216.80% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 90.00 | 80.79 | 87.50 | 91.05 | 0.00 | - | 5 | 16 | 202.34% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 95.00 | 77.18 | 82.50 | 86.10 | 0.00 | - | 11 | 0 | 190.04% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 73.61 | 77.50 | 81.10 | 0.00 | - | 6 | 6 | 176.95% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 110.00 | 59.96 | 69.20 | 71.15 | 0.00 | - | 1 | 1 | 126.17% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 115.00 | 53.88 | 62.50 | 66.15 | 0.00 | - | 20 | 10 | 142.19% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 49.28 | 57.50 | 61.15 | 0.00 | - | - | 1 | 131.06% |
| GOOG240607C00125000 | 2024-05-16 3:48PM EDT | 125.00 | 50.63 | 54.20 | 56.20 | 0.00 | - | 10 | 19 | 98.34% |
| GOOG240607C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 48.55 | 48.90 | 51.20 | +0.92 | +1.93% | 10 | 3 | 84.91% |
| GOOG240607C00135000 | 2024-05-20 10:50AM EDT | 135.00 | 44.48 | 43.90 | 46.20 | 0.00 | - | 1 | 4 | 76.51% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 140.00 | 28.80 | 37.50 | 41.25 | 0.00 | - | 4 | 14 | 91.46% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 145.00 | 32.55 | 33.90 | 36.25 | 0.00 | - | 1 | 12 | 60.99% |
| GOOG240607C00150000 | 2024-05-20 11:52AM EDT | 150.00 | 29.85 | 28.90 | 31.30 | +1.15 | +4.01% | 15 | 68 | 53.61% |
| GOOG240607C00155000 | 2024-05-21 2:16PM EDT | 155.00 | 24.51 | 24.00 | 26.35 | +3.20 | +15.02% | 20 | 35 | 63.55% |
| GOOG240607C00160000 | 2024-05-21 2:35PM EDT | 160.00 | 19.95 | 17.50 | 21.40 | +0.95 | +5.00% | 22 | 111 | 54.39% |
| GOOG240607C00165000 | 2024-05-21 3:34PM EDT | 165.00 | 15.20 | 14.00 | 16.50 | +0.70 | +4.83% | 6 | 513 | 45.48% |
| GOOG240607C00170000 | 2024-05-21 3:38PM EDT | 170.00 | 10.24 | 9.50 | 11.55 | +0.44 | +4.49% | 171 | 1,270 | 35.65% |
| GOOG240607C00175000 | 2024-05-21 3:52PM EDT | 175.00 | 6.25 | 6.05 | 6.35 | +0.80 | +14.68% | 345 | 1,381 | 23.17% |
| GOOG240607C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 3.10 | 2.63 | 3.10 | +0.36 | +13.14% | 653 | 1,823 | 20.87% |
| GOOG240607C00185000 | 2024-05-21 3:46PM EDT | 185.00 | 1.23 | 1.00 | 1.24 | +0.21 | +20.59% | 141 | 1,101 | 20.25% |
| GOOG240607C00190000 | 2024-05-21 3:56PM EDT | 190.00 | 0.41 | 0.01 | 0.41 | +0.04 | +10.81% | 50 | 1,550 | 20.22% |
| GOOG240607C00195000 | 2024-05-21 3:30PM EDT | 195.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 31 | 340 | 21.44% |
| GOOG240607C00200000 | 2024-05-21 12:26PM EDT | 200.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 86 | 23.54% |
| GOOG240607C00205000 | 2024-05-20 10:06AM EDT | 205.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 25 | 25.98% |
| GOOG240607C00210000 | 2024-05-20 10:43AM EDT | 210.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 6 | 39.16% |
| GOOG240607C00215000 | 2024-05-21 9:56AM EDT | 215.00 | 0.03 | 0.00 | 0.52 | -0.01 | -25.00% | 3 | 8 | 50.85% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 34.77% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 230.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 75.78% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 125.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 7 | 12 | 108.94% |
| GOOG240607P00130000 | 2024-05-20 10:06AM EDT | 130.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 99.37% |
| GOOG240607P00135000 | 2024-05-21 3:50PM EDT | 135.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 20 | 50.39% |
| GOOG240607P00140000 | 2024-05-21 11:05AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 5 | 26 | 47.27% |
| GOOG240607P00145000 | 2024-05-21 2:21PM EDT | 145.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 678 | 42.38% |
| GOOG240607P00150000 | 2024-05-21 1:37PM EDT | 150.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 1 | 155 | 37.11% |
| GOOG240607P00155000 | 2024-05-21 3:08PM EDT | 155.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 12 | 226 | 32.91% |
| GOOG240607P00160000 | 2024-05-21 3:43PM EDT | 160.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 20 | 780 | 27.93% |
| GOOG240607P00165000 | 2024-05-21 3:18PM EDT | 165.00 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 54 | 717 | 23.73% |
| GOOG240607P00170000 | 2024-05-21 3:59PM EDT | 170.00 | 0.42 | 0.40 | 0.44 | -0.16 | -27.59% | 219 | 1,923 | 20.41% |
| GOOG240607P00175000 | 2024-05-21 3:52PM EDT | 175.00 | 1.17 | 1.16 | 1.66 | -0.38 | -24.52% | 813 | 451 | 22.08% |
| GOOG240607P00180000 | 2024-05-21 3:35PM EDT | 180.00 | 3.00 | 2.79 | 3.85 | -0.55 | -15.49% | 139 | 95 | 22.71% |
| GOOG240607P00185000 | 2024-05-21 2:17PM EDT | 185.00 | 6.70 | 5.35 | 7.05 | +0.35 | +5.51% | 2 | 30 | 22.90% |
| GOOG240607P00190000 | 2024-05-20 10:38AM EDT | 190.00 | 10.96 | 9.25 | 12.55 | 0.00 | - | 2 | 2 | 36.08% |
© 2024 Yahoo. Todos los derechos reservados.