Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.110,18 +350,14 (+0,59%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-06-07 9:50AM EDT | 90.00 | 89.44 | 90.35 | 93.50 | 0.00 | - | 1 | 9 | 117.73% |
| GOOG240816C00095000 | 2024-06-21 10:48AM EDT | 95.00 | 86.95 | 85.40 | 88.50 | +4.85 | +5.91% | 1 | 2 | 110.21% |
| GOOG240816C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 82.30 | 80.45 | 83.50 | +5.25 | +6.81% | 219 | 212 | 103.03% |
| GOOG240816C00105000 | 2024-06-21 12:36PM EDT | 105.00 | 78.43 | 75.50 | 77.95 | +2.50 | +3.29% | 5 | 0 | 92.38% |
| GOOG240816C00110000 | 2024-06-21 12:40PM EDT | 110.00 | 72.07 | 70.55 | 73.75 | +4.56 | +6.75% | 9 | 16 | 91.14% |
| GOOG240816C00115000 | 2024-06-21 2:59PM EDT | 115.00 | 67.43 | 65.60 | 68.80 | +4.26 | +6.74% | 3 | 14 | 84.96% |
| GOOG240816C00120000 | 2024-06-20 1:35PM EDT | 120.00 | 58.55 | 60.70 | 63.90 | 0.00 | - | 2 | 31 | 79.49% |
| GOOG240816C00125000 | 2024-06-17 2:55PM EDT | 125.00 | 55.32 | 55.75 | 58.95 | 0.00 | - | 1 | 19 | 73.63% |
| GOOG240816C00130000 | 2024-06-20 12:57PM EDT | 130.00 | 49.00 | 50.85 | 54.00 | 0.00 | - | 4 | 5 | 68.12% |
| GOOG240816C00135000 | 2024-06-21 11:17AM EDT | 135.00 | 47.30 | 45.90 | 49.00 | +3.50 | +7.99% | 10 | 30 | 62.27% |
| GOOG240816C00140000 | 2024-06-21 9:56AM EDT | 140.00 | 40.75 | 41.05 | 44.35 | +1.40 | +3.56% | 6 | 15 | 58.25% |
| GOOG240816C00145000 | 2024-06-21 9:56AM EDT | 145.00 | 36.00 | 36.20 | 39.50 | +1.61 | +4.68% | 6 | 60 | 53.35% |
| GOOG240816C00150000 | 2024-06-20 3:40PM EDT | 150.00 | 29.61 | 31.45 | 32.90 | 0.00 | - | 48 | 409 | 47.73% |
| GOOG240816C00155000 | 2024-06-21 3:41PM EDT | 155.00 | 28.62 | 26.80 | 28.00 | +3.22 | +12.68% | 38 | 209 | 42.41% |
| GOOG240816C00160000 | 2024-06-21 3:45PM EDT | 160.00 | 24.00 | 22.90 | 23.35 | +3.51 | +17.13% | 23 | 308 | 38.31% |
| GOOG240816C00165000 | 2024-06-21 3:41PM EDT | 165.00 | 19.97 | 18.20 | 19.50 | +3.30 | +19.80% | 22 | 246 | 37.44% |
| GOOG240816C00170000 | 2024-06-21 3:49PM EDT | 170.00 | 15.80 | 14.85 | 15.35 | +2.70 | +20.61% | 97 | 1,105 | 34.14% |
| GOOG240816C00175000 | 2024-06-21 3:56PM EDT | 175.00 | 11.85 | 11.30 | 11.85 | +1.80 | +17.91% | 228 | 5,420 | 32.36% |
| GOOG240816C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 8.83 | 8.55 | 8.90 | +1.28 | +16.95% | 983 | 2,909 | 31.17% |
| GOOG240816C00185000 | 2024-06-21 3:50PM EDT | 185.00 | 6.50 | 6.20 | 6.45 | +1.25 | +23.81% | 630 | 1,727 | 30.19% |
| GOOG240816C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 4.52 | 4.35 | 4.60 | +0.82 | +22.16% | 268 | 2,645 | 29.77% |
| GOOG240816C00195000 | 2024-06-21 3:38PM EDT | 195.00 | 3.28 | 2.79 | 3.15 | +0.83 | +33.88% | 602 | 3,108 | 29.29% |
| GOOG240816C00200000 | 2024-06-21 3:56PM EDT | 200.00 | 2.08 | 1.91 | 2.60 | +0.48 | +30.00% | 2,276 | 4,647 | 31.45% |
| GOOG240816C00205000 | 2024-06-21 3:57PM EDT | 205.00 | 1.32 | 1.20 | 1.39 | +0.30 | +29.41% | 51 | 641 | 28.91% |
| GOOG240816C00210000 | 2024-06-21 2:38PM EDT | 210.00 | 0.80 | 0.80 | 0.97 | +0.14 | +21.21% | 1,610 | 942 | 29.44% |
| GOOG240816C00215000 | 2024-06-21 1:11PM EDT | 215.00 | 0.68 | 0.48 | 0.67 | +0.23 | +51.11% | 33 | 54 | 29.93% |
| GOOG240816C00220000 | 2024-06-21 3:13PM EDT | 220.00 | 0.45 | 0.15 | 0.46 | +0.12 | +36.36% | 14 | 528 | 30.37% |
| GOOG240816C00225000 | 2024-06-21 3:26PM EDT | 225.00 | 0.33 | 0.25 | 0.35 | +0.10 | +43.48% | 22 | 42 | 31.40% |
| GOOG240816C00230000 | 2024-06-21 12:05PM EDT | 230.00 | 0.25 | 0.18 | 0.27 | +0.08 | +47.06% | 34 | 28 | 32.37% |
| GOOG240816C00235000 | 2024-06-21 2:56PM EDT | 235.00 | 0.17 | 0.13 | 0.22 | 0.00 | - | 8 | 102 | 33.59% |
| GOOG240816C00240000 | 2024-06-13 10:49AM EDT | 240.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 35 | 38 | 35.01% |
| GOOG240816C00245000 | 2024-06-13 9:51AM EDT | 245.00 | 0.10 | 0.00 | 1.56 | 0.00 | - | 400 | 400 | 54.94% |
| GOOG240816C00250000 | 2024-06-20 3:48PM EDT | 250.00 | 0.07 | 0.05 | 0.14 | 0.00 | - | 1 | 271 | 37.50% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-06-21 10:52AM EDT | 90.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 25 | 65.63% |
| GOOG240816P00100000 | 2024-06-14 3:56PM EDT | 100.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 23 | 57.23% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 3 | 3 | 54.10% |
| GOOG240816P00110000 | 2024-06-21 2:59PM EDT | 110.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 3 | 8 | 51.37% |
| GOOG240816P00115000 | 2024-06-18 1:50PM EDT | 115.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 1 | 21 | 50.98% |
| GOOG240816P00120000 | 2024-06-13 9:32AM EDT | 120.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 8 | 37 | 47.07% |
| GOOG240816P00125000 | 2024-06-17 1:57PM EDT | 125.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 1 | 65 | 44.14% |
| GOOG240816P00130000 | 2024-06-21 10:36AM EDT | 130.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 12 | 89 | 41.02% |
| GOOG240816P00135000 | 2024-06-21 12:27PM EDT | 135.00 | 0.18 | 0.15 | 0.24 | -0.06 | -25.00% | 16 | 103 | 38.28% |
| GOOG240816P00140000 | 2024-06-21 3:54PM EDT | 140.00 | 0.25 | 0.22 | 0.30 | -0.09 | -26.47% | 16 | 225 | 35.50% |
| GOOG240816P00145000 | 2024-06-21 3:25PM EDT | 145.00 | 0.35 | 0.33 | 0.42 | -0.14 | -28.57% | 9 | 263 | 33.37% |
| GOOG240816P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 0.53 | 0.54 | 0.67 | -0.19 | -26.39% | 108 | 361 | 32.20% |
| GOOG240816P00155000 | 2024-06-21 3:54PM EDT | 155.00 | 0.83 | 0.84 | 0.90 | -0.36 | -30.25% | 16 | 513 | 29.81% |
| GOOG240816P00160000 | 2024-06-21 3:42PM EDT | 160.00 | 1.32 | 1.32 | 1.47 | -0.52 | -28.26% | 166 | 884 | 29.07% |
| GOOG240816P00165000 | 2024-06-21 3:36PM EDT | 165.00 | 1.94 | 2.07 | 2.17 | -0.88 | -31.21% | 224 | 974 | 27.61% |
| GOOG240816P00170000 | 2024-06-21 3:51PM EDT | 170.00 | 3.15 | 3.10 | 3.40 | -1.05 | -25.00% | 153 | 2,859 | 27.17% |
| GOOG240816P00175000 | 2024-06-21 3:50PM EDT | 175.00 | 4.56 | 4.70 | 5.10 | -1.44 | -24.00% | 432 | 3,135 | 26.81% |
| GOOG240816P00180000 | 2024-06-21 3:55PM EDT | 180.00 | 6.90 | 6.80 | 9.05 | -1.35 | -16.36% | 358 | 2,162 | 32.64% |
| GOOG240816P00185000 | 2024-06-21 3:44PM EDT | 185.00 | 9.00 | 7.40 | 11.30 | -2.32 | -20.49% | 148 | 163 | 30.60% |
| GOOG240816P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 12.20 | 10.60 | 13.05 | -2.15 | -14.98% | 18 | 310 | 24.74% |
| GOOG240816P00195000 | 2024-06-21 12:29PM EDT | 195.00 | 15.00 | 15.95 | 16.75 | -5.00 | -25.00% | 16 | 30 | 24.13% |
| GOOG240816P00200000 | 2024-06-21 10:09AM EDT | 200.00 | 20.73 | 19.85 | 21.25 | -0.62 | -2.90% | 1 | 13 | 25.79% |
© 2024 Yahoo. Todos los derechos reservados.