Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.691,95 -77,96 (-0,13%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00090000 | 2024-06-10 11:00AM EDT | 90.00 | 85.07 | 86.50 | 90.60 | 0.00 | - | 1 | 2 | 157.42% |
| GOOG240628C00095000 | 2024-06-10 11:00AM EDT | 95.00 | 80.93 | 81.50 | 85.65 | 0.00 | - | 2 | 6 | 148.83% |
| GOOG240628C00100000 | 2024-06-07 3:56PM EDT | 100.00 | 76.10 | 77.30 | 79.95 | 0.00 | - | 4 | 5 | 142.29% |
| GOOG240628C00105000 | 2024-06-07 3:57PM EDT | 105.00 | 71.17 | 72.30 | 74.95 | 0.00 | - | 51 | 51 | 131.45% |
| GOOG240628C00115000 | 2024-06-07 11:16AM EDT | 115.00 | 63.47 | 61.55 | 65.70 | 0.00 | - | 1 | 1 | 111.33% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 57.75 | 62.25 | 0.00 | - | 1 | 1 | 147.36% |
| GOOG240628C00130000 | 2024-06-14 12:14PM EDT | 130.00 | 48.90 | 47.35 | 50.05 | +0.20 | +0.41% | 10 | 13 | 87.40% |
| GOOG240628C00135000 | 2024-05-30 9:51AM EDT | 135.00 | 41.44 | 43.00 | 45.05 | 0.00 | - | 1 | 5 | 89.75% |
| GOOG240628C00140000 | 2024-06-13 2:26PM EDT | 140.00 | 38.49 | 37.40 | 40.05 | 0.00 | - | 2 | 23 | 70.70% |
| GOOG240628C00145000 | 2024-06-07 2:41PM EDT | 145.00 | 32.70 | 32.45 | 35.05 | 0.00 | - | 2 | 36 | 62.94% |
| GOOG240628C00150000 | 2024-06-07 12:04PM EDT | 150.00 | 28.89 | 28.00 | 30.10 | 0.00 | - | 1 | 25 | 61.87% |
| GOOG240628C00155000 | 2024-06-12 1:14PM EDT | 155.00 | 24.05 | 23.50 | 25.15 | 0.00 | - | 4 | 23 | 57.54% |
| GOOG240628C00157500 | 2024-06-13 9:30AM EDT | 157.50 | 21.01 | 21.00 | 21.65 | 0.00 | - | 10 | 10 | 49.76% |
| GOOG240628C00160000 | 2024-06-14 2:57PM EDT | 160.00 | 18.33 | 18.65 | 19.05 | -0.12 | -0.65% | 11 | 49 | 43.34% |
| GOOG240628C00162500 | 2024-06-11 2:40PM EDT | 162.50 | 15.85 | 16.20 | 16.70 | +0.05 | +0.32% | 1 | 10 | 40.97% |
| GOOG240628C00165000 | 2024-06-14 1:40PM EDT | 165.00 | 13.70 | 13.70 | 14.15 | -0.70 | -4.86% | 3 | 191 | 35.43% |
| GOOG240628C00167500 | 2024-06-14 3:31PM EDT | 167.50 | 11.10 | 11.35 | 12.70 | +0.35 | +3.26% | 15 | 22 | 42.11% |
| GOOG240628C00170000 | 2024-06-14 3:46PM EDT | 170.00 | 9.00 | 9.10 | 9.45 | +0.72 | +8.70% | 10 | 1,405 | 28.83% |
| GOOG240628C00172500 | 2024-06-14 3:59PM EDT | 172.50 | 7.05 | 7.00 | 7.25 | +0.80 | +12.80% | 4 | 96 | 26.07% |
| GOOG240628C00175000 | 2024-06-14 3:53PM EDT | 175.00 | 4.85 | 5.10 | 5.50 | +0.50 | +11.49% | 348 | 639 | 25.82% |
| GOOG240628C00177500 | 2024-06-14 3:28PM EDT | 177.50 | 3.40 | 3.50 | 3.65 | +0.40 | +13.33% | 654 | 475 | 22.99% |
| GOOG240628C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 2.32 | 2.23 | 2.33 | +0.52 | +28.89% | 1,216 | 2,103 | 21.97% |
| GOOG240628C00182500 | 2024-06-14 3:59PM EDT | 182.50 | 1.36 | 1.25 | 1.42 | +0.22 | +19.30% | 268 | 283 | 21.63% |
| GOOG240628C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 0.76 | 0.55 | 0.78 | +0.11 | +16.92% | 494 | 1,511 | 21.12% |
| GOOG240628C00187500 | 2024-06-14 3:59PM EDT | 187.50 | 0.42 | 0.39 | 0.44 | +0.02 | +5.00% | 127 | 246 | 21.44% |
| GOOG240628C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 231 | 1,107 | 21.78% |
| GOOG240628C00192500 | 2024-06-14 3:48PM EDT | 192.50 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 80 | 104 | 22.85% |
| GOOG240628C00195000 | 2024-06-14 3:44PM EDT | 195.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 22 | 744 | 24.12% |
| GOOG240628C00197500 | 2024-06-13 1:56PM EDT | 197.50 | 0.09 | 0.03 | 0.08 | 0.00 | - | 5 | 25 | 25.98% |
| GOOG240628C00200000 | 2024-06-14 2:25PM EDT | 200.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 105 | 702 | 28.03% |
| GOOG240628C00202500 | 2024-06-13 11:04AM EDT | 202.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 9 | 29.88% |
| GOOG240628C00205000 | 2024-06-11 3:03PM EDT | 205.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 31 | 32.42% |
| GOOG240628C00210000 | 2024-06-10 3:25PM EDT | 210.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 37 | 25 | 36.13% |
| GOOG240628C00215000 | 2024-06-12 3:28PM EDT | 215.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 25 | 40.63% |
| GOOG240628C00220000 | 2024-06-04 9:43AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 21 | 43.75% |
| GOOG240628C00230000 | 2024-06-03 10:11AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 51.76% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 90.82% |
| GOOG240628P00130000 | 2024-06-07 10:05AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 61.72% |
| GOOG240628P00135000 | 2024-06-03 9:39AM EDT | 135.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 54.69% |
| GOOG240628P00140000 | 2024-06-12 3:25PM EDT | 140.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 68 | 53.71% |
| GOOG240628P00145000 | 2024-06-14 1:43PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 96 | 45.70% |
| GOOG240628P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 1 | 410 | 40.82% |
| GOOG240628P00155000 | 2024-06-14 3:31PM EDT | 155.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 3 | 620 | 35.35% |
| GOOG240628P00157500 | 2024-06-12 2:34PM EDT | 157.50 | 0.09 | 0.06 | 0.11 | 0.00 | - | - | 8 | 32.91% |
| GOOG240628P00160000 | 2024-06-14 3:47PM EDT | 160.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 2 | 549 | 30.18% |
| GOOG240628P00162500 | 2024-06-14 10:24AM EDT | 162.50 | 0.17 | 0.10 | 0.16 | +0.01 | +6.25% | 1 | 34 | 27.64% |
| GOOG240628P00165000 | 2024-06-14 3:37PM EDT | 165.00 | 0.18 | 0.17 | 0.21 | -0.07 | -28.00% | 99 | 940 | 25.29% |
| GOOG240628P00167500 | 2024-06-14 3:59PM EDT | 167.50 | 0.29 | 0.27 | 0.32 | -0.11 | -27.50% | 29 | 514 | 23.61% |
| GOOG240628P00170000 | 2024-06-14 3:56PM EDT | 170.00 | 0.49 | 0.30 | 0.50 | -0.22 | -30.99% | 132 | 1,233 | 22.02% |
| GOOG240628P00172500 | 2024-06-14 3:59PM EDT | 172.50 | 0.83 | 0.40 | 0.85 | -0.42 | -33.60% | 167 | 158 | 21.05% |
| GOOG240628P00175000 | 2024-06-14 3:58PM EDT | 175.00 | 1.40 | 1.35 | 1.64 | -0.42 | -23.08% | 437 | 957 | 21.96% |
| GOOG240628P00177500 | 2024-06-14 3:09PM EDT | 177.50 | 2.45 | 2.04 | 2.54 | -0.75 | -23.44% | 165 | 131 | 21.25% |
| GOOG240628P00180000 | 2024-06-14 3:35PM EDT | 180.00 | 3.65 | 3.45 | 3.60 | -0.32 | -8.06% | 106 | 290 | 19.34% |
| GOOG240628P00182500 | 2024-06-14 1:42PM EDT | 182.50 | 5.42 | 4.90 | 5.30 | +0.20 | +3.83% | 5 | 2 | 19.56% |
| GOOG240628P00185000 | 2024-06-14 12:16PM EDT | 185.00 | 7.07 | 6.80 | 7.35 | +0.55 | +8.44% | 7 | 41 | 20.51% |
| GOOG240628P00187500 | 2024-06-12 1:53PM EDT | 187.50 | 9.11 | 8.00 | 9.50 | 0.00 | - | - | 8 | 20.41% |
| GOOG240628P00190000 | 2024-06-12 1:53PM EDT | 190.00 | 11.44 | 11.40 | 11.90 | 0.00 | - | 4 | 5 | 22.39% |
| GOOG240628P00195000 | 2024-06-10 10:27AM EDT | 195.00 | 19.99 | 16.25 | 16.80 | 0.00 | - | 34 | 2 | 26.56% |
| GOOG240628P00215000 | 2024-05-29 2:32PM EDT | 215.00 | 37.12 | 34.60 | 38.95 | 0.00 | - | 1 | 0 | 87.23% |
| GOOG240628P00220000 | 2024-05-31 12:19PM EDT | 220.00 | 48.70 | 39.60 | 43.90 | 0.00 | - | 10 | 0 | 50.59% |
| GOOG240628P00225000 | 2024-05-23 3:54PM EDT | 225.00 | 50.07 | 44.60 | 48.95 | 0.00 | - | - | 0 | 56.64% |
© 2024 Yahoo. Todos los derechos reservados.