Mercados españoles cerrados en 7 hrs 48 min
IBEX 35
10.635,90 -129,10 (-1,20%) Euro Stoxx 50
4.895,49 -41,08 (-0,83%) Dólar/Euro
1,0653 +0,0007 (+0,06%) Petróleo Brent
87,96 +0,85 (+0,98%) Oro
2.401,80 +3,80 (+0,16%) Bitcoin EUR
60.499,99 +3.227,25 (+5,63%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2024-03-18 9:35AM EDT | 45.00 | 108.00 | 110.25 | 114.40 | 0.00 | - | 1 | 147 | 199.51% |
| GOOG240621C00050000 | 2024-04-04 1:31PM EDT | 50.00 | 106.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240621C00055000 | 2024-03-18 10:22AM EDT | 55.00 | 96.25 | 100.65 | 104.50 | 0.00 | - | 1 | 270 | 105.27% |
| GOOG240621C00056000 | 2024-04-12 2:37PM EDT | 56.00 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00057000 | 2024-03-27 11:58AM EDT | 57.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00058000 | 2023-10-11 10:15AM EDT | 58.00 | 85.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2024-03-21 2:23PM EDT | 60.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00061000 | 2023-10-25 11:21AM EDT | 61.00 | 68.97 | 76.90 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00062000 | 2023-05-23 2:20PM EDT | 62.00 | 65.00 | 63.50 | 68.00 | 0.00 | - | 1 | 425 | 0.00% |
| GOOG240621C00062500 | 2023-08-18 11:22AM EDT | 62.50 | 68.73 | 77.15 | 80.15 | 0.00 | - | 4 | 868 | 0.00% |
| GOOG240621C00063000 | 2024-02-28 4:23PM EDT | 63.00 | 75.60 | 87.70 | 92.40 | 0.00 | - | 2 | 394 | 0.00% |
| GOOG240621C00064000 | 2023-09-22 11:10AM EDT | 64.00 | 71.67 | 74.25 | 77.90 | 0.00 | - | 2 | 553 | 0.00% |
| GOOG240621C00065000 | 2024-03-28 2:57PM EDT | 65.00 | 87.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00066000 | 2024-02-20 3:32PM EDT | 66.00 | 77.57 | 81.45 | 85.80 | 0.00 | - | 2 | 703 | 0.00% |
| GOOG240621C00067000 | 2023-10-03 11:44AM EDT | 67.00 | 69.65 | 63.30 | 67.00 | 0.00 | - | 20 | 189 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2024-01-16 4:35PM EDT | 68.00 | 77.33 | 75.00 | 78.40 | 0.00 | - | 2 | 315 | 0.00% |
| GOOG240621C00069000 | 2023-08-02 3:14PM EDT | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 0.00% |
| GOOG240621C00070000 | 2024-04-11 12:23PM EDT | 70.00 | 90.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00071000 | 2023-08-18 10:22AM EDT | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 0.00% |
| GOOG240621C00072000 | 2023-07-19 12:44PM EDT | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 0.00% |
| GOOG240621C00072500 | 2023-07-18 1:54PM EDT | 72.50 | 56.38 | 60.55 | 65.45 | 0.00 | - | 2 | 124 | 0.00% |
| GOOG240621C00073000 | 2023-07-24 11:02AM EDT | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 0.00% |
| GOOG240621C00074000 | 2023-12-04 10:31AM EDT | 74.00 | 58.80 | 67.20 | 68.80 | 0.00 | - | 1 | 256 | 0.00% |
| GOOG240621C00075000 | 2024-04-10 1:33PM EDT | 75.00 | 83.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00076000 | 2024-03-18 9:45AM EDT | 76.00 | 78.00 | 79.55 | 83.75 | 0.00 | - | 2 | 360 | 79.88% |
| GOOG240621C00077000 | 2024-02-20 3:36PM EDT | 77.00 | 66.68 | 70.65 | 74.90 | 0.00 | - | 1 | 81 | 0.00% |
| GOOG240621C00077500 | 2024-02-20 3:36PM EDT | 77.50 | 66.22 | 70.15 | 74.45 | 0.00 | - | 1 | 139 | 0.00% |
| GOOG240621C00078000 | 2023-07-26 12:09PM EDT | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 0.00% |
| GOOG240621C00079000 | 2024-01-30 1:58PM EDT | 79.00 | 76.50 | 60.10 | 61.25 | 0.00 | - | 1 | 89 | 0.00% |
| GOOG240621C00080000 | 2024-04-17 1:29PM EDT | 80.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00081000 | 2024-02-09 12:38PM EDT | 81.00 | 70.50 | 54.85 | 59.20 | 0.00 | - | 3 | 262 | 0.00% |
| GOOG240621C00082000 | 2024-03-11 10:03AM EDT | 82.00 | 58.27 | 75.35 | 76.35 | 0.00 | - | 25 | 1,161 | 80.76% |
| GOOG240621C00082500 | 2024-04-04 9:57AM EDT | 82.50 | 72.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240621C00083000 | 2024-03-22 11:59AM EDT | 83.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00084000 | 2023-08-01 1:03PM EDT | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 0.00% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 85.00 | 74.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240621C00086000 | 2023-07-20 3:16PM EDT | 86.00 | 39.28 | 45.50 | 50.50 | 0.00 | - | 1 | 589 | 0.00% |
| GOOG240621C00087000 | 2024-03-18 10:03AM EDT | 87.00 | 65.05 | 68.70 | 72.90 | 0.00 | - | 1 | 372 | 72.56% |
| GOOG240621C00087500 | 2023-07-10 10:46AM EDT | 87.50 | 37.43 | 47.00 | 51.20 | 0.00 | - | 2 | 246 | 0.00% |
| GOOG240621C00088000 | 2024-01-22 4:39PM EDT | 88.00 | 62.50 | 55.20 | 58.70 | 0.00 | - | 4 | 263 | 0.00% |
| GOOG240621C00089000 | 2024-01-30 2:22PM EDT | 89.00 | 66.89 | 50.00 | 53.60 | 0.00 | - | 2 | 154 | 0.00% |
| GOOG240621C00090000 | 2024-04-11 11:21AM EDT | 90.00 | 69.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00091000 | 2024-04-04 10:11AM EDT | 91.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00092000 | 2024-01-30 2:17PM EDT | 92.00 | 64.09 | 47.40 | 48.55 | 0.00 | - | 4 | 619 | 0.00% |
| GOOG240621C00092500 | 2024-04-04 10:14AM EDT | 92.50 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00093000 | 2024-04-04 10:41AM EDT | 93.00 | 62.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240621C00094000 | 2024-04-12 1:50PM EDT | 94.00 | 66.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240621C00095000 | 2024-04-11 2:35PM EDT | 95.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00096000 | 2024-03-28 2:53PM EDT | 96.00 | 57.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00097000 | 2024-03-18 9:53AM EDT | 97.00 | 55.00 | 58.85 | 63.05 | 0.00 | - | 1 | 952 | 64.70% |
| GOOG240621C00097500 | 2024-03-05 1:21PM EDT | 97.50 | 38.10 | 54.40 | 58.00 | 0.00 | - | 1 | 235 | 0.00% |
| GOOG240621C00098000 | 2024-04-09 9:55AM EDT | 98.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00099000 | 2024-03-14 3:55PM EDT | 99.00 | 46.90 | 59.35 | 63.70 | 0.00 | - | 2 | 297 | 96.14% |
| GOOG240621C00100000 | 2024-04-18 10:04AM EDT | 100.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00102500 | 2024-03-18 12:24PM EDT | 102.50 | 48.00 | 53.45 | 57.65 | 0.00 | - | 1 | 704 | 60.40% |
| GOOG240621C00105000 | 2024-04-18 9:41AM EDT | 105.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00107500 | 2024-04-04 10:48AM EDT | 107.50 | 48.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00110000 | 2024-04-18 9:41AM EDT | 110.00 | 47.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00112500 | 2024-03-18 12:57PM EDT | 112.50 | 38.75 | 43.70 | 47.85 | 0.00 | - | 9 | 1,348 | 52.71% |
| GOOG240621C00115000 | 2024-04-18 3:30PM EDT | 115.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240621C00117500 | 2024-04-16 3:34PM EDT | 117.50 | 40.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240621C00120000 | 2024-04-18 2:13PM EDT | 120.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240621C00122500 | 2024-04-15 1:20PM EDT | 122.50 | 38.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00125000 | 2024-04-18 1:50PM EDT | 125.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOG240621C00127500 | 2024-04-18 12:54PM EDT | 127.50 | 32.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG240621C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG240621C00132500 | 2024-04-18 12:52PM EDT | 132.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240621C00135000 | 2024-04-18 1:49PM EDT | 135.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GOOG240621C00137500 | 2024-04-18 12:52PM EDT | 137.50 | 23.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GOOG240621C00140000 | 2024-04-18 3:37PM EDT | 140.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOG240621C00142500 | 2024-04-16 10:19AM EDT | 142.50 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00145000 | 2024-04-18 3:49PM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GOOG240621C00147500 | 2024-04-18 3:12PM EDT | 147.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GOOG240621C00150000 | 2024-04-18 3:36PM EDT | 150.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GOOG240621C00152500 | 2024-04-18 3:54PM EDT | 152.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GOOG240621C00155000 | 2024-04-18 3:54PM EDT | 155.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOG240621C00157500 | 2024-04-18 3:57PM EDT | 157.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.03% |
| GOOG240621C00160000 | 2024-04-18 3:57PM EDT | 160.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| GOOG240621C00162500 | 2024-04-18 3:18PM EDT | 162.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GOOG240621C00165000 | 2024-04-18 3:48PM EDT | 165.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| GOOG240621C00170000 | 2024-04-18 3:44PM EDT | 170.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| GOOG240621C00175000 | 2024-04-18 3:25PM EDT | 175.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GOOG240621C00180000 | 2024-04-18 3:53PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| GOOG240621C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| GOOG240621C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 12.50% |
| GOOG240621C00195000 | 2024-04-18 3:53PM EDT | 195.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240621C00200000 | 2024-04-18 1:25PM EDT | 200.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240621C00205000 | 2024-04-16 3:38PM EDT | 205.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240621C00210000 | 2024-04-17 2:09PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240621C00215000 | 2024-04-16 9:33AM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621C00220000 | 2024-04-15 10:52AM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621C00225000 | 2024-04-18 11:40AM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240621C00230000 | 2024-04-15 1:48PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2024-04-08 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,105 | 50.00% |
| GOOG240621P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,413 | 50.00% |
| GOOG240621P00056000 | 2024-03-18 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7,482 | 50.00% |
| GOOG240621P00057000 | 2024-03-15 11:07AM EDT | 57.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 1,024 | 89.06% |
| GOOG240621P00058000 | 2024-02-09 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3,915 | 89.06% |
| GOOG240621P00059000 | 2024-01-31 2:15PM EDT | 59.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 922 | 87.50% |
| GOOG240621P00060000 | 2024-04-15 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621P00061000 | 2024-01-30 2:39PM EDT | 61.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,589 | 78.91% |
| GOOG240621P00062000 | 2024-02-09 10:33AM EDT | 62.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,507 | 81.25% |
| GOOG240621P00062500 | 2024-03-07 2:49PM EDT | 62.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 3,883 | 81.64% |
| GOOG240621P00063000 | 2024-02-16 11:34AM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,128 | 79.69% |
| GOOG240621P00064000 | 2024-03-07 12:15PM EDT | 64.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 1,686 | 80.86% |
| GOOG240621P00065000 | 2024-01-25 12:24PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,153 | 75.78% |
| GOOG240621P00066000 | 2024-01-05 2:56PM EDT | 66.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2,758 | 101.76% |
| GOOG240621P00067000 | 2024-03-19 11:30AM EDT | 67.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2,000 | 4,881 | 74.61% |
| GOOG240621P00067500 | 2024-02-26 2:32PM EDT | 67.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2,607 | 74.22% |
| GOOG240621P00068000 | 2024-02-21 10:30AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,754 | 71.88% |
| GOOG240621P00069000 | 2024-03-26 11:39AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621P00070000 | 2024-03-14 3:49PM EDT | 70.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 5,390 | 75.00% |
| GOOG240621P00071000 | 2024-01-30 3:48PM EDT | 71.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 13 | 2,220 | 73.63% |
| GOOG240621P00072000 | 2024-01-25 1:12PM EDT | 72.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 1,952 | 71.48% |
| GOOG240621P00072500 | 2024-03-20 11:44AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621P00073000 | 2024-01-30 3:48PM EDT | 73.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 2,546 | 71.29% |
| GOOG240621P00074000 | 2024-03-27 12:36PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621P00075000 | 2024-03-04 10:55AM EDT | 75.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 2 | 8,359 | 88.48% |
| GOOG240621P00076000 | 2024-01-30 3:46PM EDT | 76.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 3,852 | 69.73% |
| GOOG240621P00077000 | 2023-11-02 1:48PM EDT | 77.00 | 0.53 | 0.00 | 0.36 | 0.00 | - | 2 | 2,030 | 78.13% |
| GOOG240621P00077500 | 2024-04-02 10:47AM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG240621P00078000 | 2024-04-01 9:46AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00079000 | 2024-04-03 10:56AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240621P00080000 | 2024-03-21 1:56PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00081000 | 2024-01-25 12:41PM EDT | 81.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 591 | 65.23% |
| GOOG240621P00082000 | 2024-04-08 1:08PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOG240621P00082500 | 2024-03-08 2:51PM EDT | 82.50 | 0.11 | 0.02 | 0.11 | 0.00 | - | 1 | 1,749 | 62.50% |
| GOOG240621P00083000 | 2024-02-16 11:34AM EDT | 83.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 2,001 | 63.09% |
| GOOG240621P00084000 | 2024-03-11 1:54PM EDT | 84.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1,146 | 59.77% |
| GOOG240621P00085000 | 2024-03-27 2:14PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240621P00086000 | 2024-02-20 1:45PM EDT | 86.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 695 | 60.25% |
| GOOG240621P00087000 | 2024-02-22 12:02PM EDT | 87.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 402 | 58.20% |
| GOOG240621P00087500 | 2024-03-12 12:43PM EDT | 87.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 1 | 911 | 56.64% |
| GOOG240621P00088000 | 2024-03-18 9:31AM EDT | 88.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 8 | 359 | 56.25% |
| GOOG240621P00089000 | 2024-03-04 3:43PM EDT | 89.00 | 0.25 | 0.03 | 0.11 | 0.00 | - | 4 | 330 | 56.25% |
| GOOG240621P00090000 | 2024-04-11 11:21AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00091000 | 2024-03-06 3:47PM EDT | 91.00 | 0.29 | 0.04 | 0.14 | 0.00 | - | 10 | 255 | 55.86% |
| GOOG240621P00092000 | 2024-04-04 3:42PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG240621P00092500 | 2024-03-07 11:44AM EDT | 92.50 | 0.28 | 0.05 | 0.14 | 0.00 | - | 2 | 736 | 54.69% |
| GOOG240621P00093000 | 2024-04-15 1:31PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00094000 | 2024-04-08 2:28PM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG240621P00095000 | 2024-04-17 11:42AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240621P00096000 | 2024-04-08 1:15PM EDT | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG240621P00097000 | 2024-03-27 12:04PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00097500 | 2024-02-14 10:52AM EDT | 97.50 | 0.23 | 0.23 | 0.28 | 0.00 | - | 4 | 972 | 57.42% |
| GOOG240621P00098000 | 2024-04-08 1:16PM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOG240621P00099000 | 2024-04-15 1:32PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00100000 | 2024-04-18 9:45AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00102500 | 2024-04-08 1:18PM EDT | 102.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| GOOG240621P00105000 | 2024-04-18 9:41AM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240621P00107500 | 2024-04-10 2:00PM EDT | 107.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GOOG240621P00110000 | 2024-04-18 9:41AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240621P00112500 | 2024-04-18 11:21AM EDT | 112.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240621P00115000 | 2024-04-18 11:24AM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621P00117500 | 2024-04-18 1:47PM EDT | 117.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOG240621P00120000 | 2024-04-18 12:38PM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG240621P00122500 | 2024-04-18 12:51PM EDT | 122.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG240621P00125000 | 2024-04-18 2:35PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| GOOG240621P00127500 | 2024-04-18 3:46PM EDT | 127.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621P00130000 | 2024-04-18 12:51PM EDT | 130.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| GOOG240621P00132500 | 2024-04-18 12:51PM EDT | 132.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOG240621P00135000 | 2024-04-18 3:13PM EDT | 135.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GOOG240621P00137500 | 2024-04-18 2:38PM EDT | 137.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GOOG240621P00140000 | 2024-04-18 1:28PM EDT | 140.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| GOOG240621P00142500 | 2024-04-18 3:09PM EDT | 142.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG240621P00145000 | 2024-04-18 3:31PM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOG240621P00147500 | 2024-04-18 3:05PM EDT | 147.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG240621P00150000 | 2024-04-18 3:50PM EDT | 150.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOG240621P00152500 | 2024-04-18 1:29PM EDT | 152.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOG240621P00155000 | 2024-04-18 3:06PM EDT | 155.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| GOOG240621P00157500 | 2024-04-18 1:07PM EDT | 157.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG240621P00160000 | 2024-04-18 3:06PM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG240621P00162500 | 2024-04-18 2:05PM EDT | 162.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOG240621P00165000 | 2024-04-18 11:53AM EDT | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| GOOG240621P00170000 | 2024-04-15 2:58PM EDT | 170.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240621P00175000 | 2024-04-17 1:12PM EDT | 175.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240621P00180000 | 2024-04-18 2:34PM EDT | 180.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240621P00185000 | 2024-03-19 12:15PM EDT | 185.00 | 37.86 | 25.95 | 29.85 | 0.00 | - | 1 | 0 | 38.64% |
| GOOG240621P00190000 | 2024-04-15 1:43PM EDT | 190.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240621P00200000 | 2024-04-17 2:10PM EDT | 200.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 210.00 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 83.61% |
| GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.