Mercados españoles abiertos en 4 hrs 39 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,33-2,86 (-1,80%)
Al cierre: 04:00PM EDT
156,07 -0,26 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240920C000450002023-06-02 3:12PM EDT45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002024-04-04 9:35AM EDT50.00106.00106.80109.850.00-725117.24%
GOOG240920C000550002024-01-24 10:30AM EDT55.0097.3789.6094.500.00-11100.00%
GOOG240920C000600002024-04-09 11:17AM EDT60.0099.3397.05100.050.00-157102.69%
GOOG240920C000650002024-01-30 10:30AM EDT65.0091.260.000.000.00-1240.00%
GOOG240920C000700002024-04-11 3:34PM EDT70.0092.4987.3590.350.00-247590.92%
GOOG240920C000750002024-03-11 1:55PM EDT75.0066.6082.6086.800.00-115591.22%
GOOG240920C000800002024-02-06 1:50PM EDT80.0067.8355.8560.400.00-25090.00%
GOOG240920C000850002024-03-19 2:16PM EDT85.0065.4072.8075.800.00-883975.42%
GOOG240920C000900002024-04-05 1:09PM EDT90.0066.7067.9571.000.00-191770.84%
GOOG240920C000950002024-04-03 11:33AM EDT95.0063.1863.1566.200.00-391,67566.53%
GOOG240920C001000002024-04-15 3:03PM EDT100.0059.4558.4561.30-3.51-5.57%229962.32%
GOOG240920C001050002024-04-09 10:08AM EDT105.0057.6053.7056.850.00-11,12659.21%
GOOG240920C001100002024-04-15 3:49PM EDT110.0050.0049.0052.00-4.20-7.75%12,77255.16%
GOOG240920C001150002024-04-12 10:39AM EDT115.0048.4344.3546.250.00-11,27853.41%
GOOG240920C001200002024-04-15 3:06PM EDT120.0040.8439.8040.95-3.06-6.97%23,47447.14%
GOOG240920C001250002024-04-12 9:30AM EDT125.0038.5236.0536.400.00-116,87743.98%
GOOG240920C001300002024-04-15 2:51PM EDT130.0032.5031.8532.20-1.85-5.39%384,69641.84%
GOOG240920C001350002024-04-15 1:51PM EDT135.0028.4527.8528.20-1.55-5.17%51,73839.97%
GOOG240920C001400002024-04-15 2:25PM EDT140.0024.8024.1024.60-1.62-6.13%84,51938.83%
GOOG240920C001450002024-04-15 3:21PM EDT145.0020.9519.7520.95-1.69-7.46%98,11136.99%
GOOG240920C001500002024-04-15 3:54PM EDT150.0017.7517.4517.75-1.63-8.41%225,85535.81%
GOOG240920C001550002024-04-15 3:59PM EDT155.0014.7514.7014.85-1.50-9.23%516,19334.76%
GOOG240920C001600002024-04-15 3:59PM EDT160.0012.3012.1012.30-1.30-9.56%25718,93433.93%
GOOG240920C001650002024-04-15 3:58PM EDT165.009.979.9010.05-1.28-11.38%2384,04233.17%
GOOG240920C001700002024-04-15 3:57PM EDT170.008.097.958.10-1.06-11.58%182,34332.48%
GOOG240920C001750002024-04-15 2:53PM EDT175.006.556.356.50-0.90-12.08%432,38432.02%
GOOG240920C001800002024-04-15 3:21PM EDT180.005.204.905.15-0.84-13.91%1329,79431.58%
GOOG240920C001850002024-04-15 2:02PM EDT185.004.203.954.10-0.45-9.68%1013,09731.40%
GOOG240920C001900002024-04-15 2:58PM EDT190.003.253.053.20-0.52-13.79%1223,59231.10%
GOOG240920C001950002024-04-15 12:42PM EDT195.002.832.342.50-0.17-5.67%252330.94%
GOOG240920C002000002024-04-15 3:19PM EDT200.001.931.831.99-0.38-16.45%2381,61031.02%
GOOG240920C002050002024-04-15 12:45PM EDT205.001.751.501.56-0.08-4.37%322131.01%
GOOG240920C002100002024-04-15 2:15PM EDT210.001.271.181.24-0.18-12.41%1981,24131.14%
GOOG240920C002150002024-04-15 2:16PM EDT215.001.000.951.01-0.21-17.36%6182831.45%
GOOG240920C002200002024-04-15 3:42PM EDT220.000.830.780.83-0.11-11.70%318131.79%
GOOG240920C002250002024-04-11 11:59AM EDT225.000.760.650.690.00-161632.18%
GOOG240920C002300002024-04-15 1:20PM EDT230.000.620.480.67-0.03-4.62%138733.50%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240920P000450002024-04-05 9:30AM EDT45.000.020.010.050.00-101,65167.97%
GOOG240920P000500002024-03-25 3:08PM EDT50.000.030.010.100.00-12,19366.60%
GOOG240920P000550002024-03-05 11:16AM EDT55.000.060.000.080.00-121,41159.18%
GOOG240920P000600002024-04-08 1:32PM EDT60.000.030.010.140.00-401,29558.40%
GOOG240920P000650002024-04-08 1:31PM EDT65.000.050.040.100.00-403,85353.32%
GOOG240920P000700002024-04-11 11:59AM EDT70.000.030.020.130.00-13,51953.03%
GOOG240920P000750002024-04-10 3:49PM EDT75.000.070.040.170.00-52,17150.59%
GOOG240920P000800002024-03-22 2:02PM EDT80.000.140.070.240.00-11,42348.83%
GOOG240920P000850002024-04-09 11:17AM EDT85.000.160.110.270.00-277645.65%
GOOG240920P000900002024-04-12 1:37PM EDT90.000.230.170.340.00-2681,49243.41%
GOOG240920P000950002024-04-09 10:21AM EDT95.000.270.260.420.00-271,42541.11%
GOOG240920P001000002024-04-15 1:27PM EDT100.000.400.370.54+0.01+2.56%22,64339.19%
GOOG240920P001050002024-04-11 3:11PM EDT105.000.450.520.710.00-34,39437.53%
GOOG240920P001100002024-04-12 9:33AM EDT110.000.650.750.920.00-22,06935.84%
GOOG240920P001150002024-04-12 1:48PM EDT115.000.961.071.150.00-501,68733.91%
GOOG240920P001200002024-04-15 10:14AM EDT120.001.161.471.57-0.16-12.12%36,16232.83%
GOOG240920P001250002024-04-15 3:45PM EDT125.002.051.982.07+0.25+13.89%584,79031.53%
GOOG240920P001300002024-04-15 2:10PM EDT130.002.672.562.79+0.48+21.92%616,30230.60%
GOOG240920P001350002024-04-15 2:34PM EDT135.003.503.553.70+0.61+21.11%853,73029.68%
GOOG240920P001400002024-04-15 1:55PM EDT140.004.644.705.00+0.48+11.54%92,65029.25%
GOOG240920P001450002024-04-15 1:50PM EDT145.006.256.156.40+0.83+15.31%1244,45628.28%
GOOG240920P001500002024-04-15 2:32PM EDT150.007.787.908.10+1.19+18.06%482,94627.35%
GOOG240920P001550002024-04-15 2:36PM EDT155.0010.0410.0010.20+1.40+16.20%91,79626.60%
GOOG240920P001600002024-04-15 1:31PM EDT160.0011.8012.4512.70+1.00+9.26%112,21125.97%
GOOG240920P001650002024-04-15 1:57PM EDT165.0014.8514.5015.60+1.25+9.19%5637825.45%
GOOG240920P001700002024-04-15 1:14PM EDT170.0018.3518.2018.80+1.30+7.62%11911624.79%
GOOG240920P001750002024-04-12 10:22AM EDT175.0019.0021.8522.350.00-2224.15%
GOOG240920P001800002024-04-12 10:22AM EDT180.0022.5425.6527.400.00-22427.38%
GOOG240920P001850002024-04-03 12:36PM EDT185.0030.3529.6530.350.00-6722.86%
GOOG240920P001900002024-04-03 3:11PM EDT190.0034.5534.1534.650.00-24121.80%
GOOG240920P001950002024-04-01 3:12PM EDT195.0039.1538.6539.900.00--1825.27%
GOOG240920P002000002024-04-04 11:41AM EDT200.0044.5741.5544.550.00-1125.22%
GOOG240920P002100002024-04-04 9:32AM EDT210.0055.8851.4054.400.00-1027.76%
GOOG240920P002150002024-02-14 4:57PM EDT215.0067.8071.0574.900.00-1076.04%