Mercados españoles cerrados en 4 hrs 39 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,94+0,24 (+0,16%)
Al cierre: 04:00PM EDT
152,03 +0,09 (+0,06%)
Antes de la apertura: 07:51AM 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%
GOOG240920C000500002023-10-25 9:47AM EDT50.0081.000.000.000.00-1100.00%
GOOG240920C000550002024-01-24 10:30AM EDT55.0097.3789.6094.500.00-11100.00%
GOOG240920C000600002024-01-24 3:42PM EDT60.0092.9085.0089.700.00-1580.00%
GOOG240920C000650002024-01-30 10:30AM EDT65.0091.260.000.000.00-1240.00%
GOOG240920C000700002024-03-26 11:56AM EDT70.0084.800.000.000.00-14760.00%
GOOG240920C000750002024-03-11 1:55PM EDT75.0066.600.000.000.00-11550.00%
GOOG240920C000800002024-02-06 1:50PM EDT80.0067.8355.8560.400.00-25090.00%
GOOG240920C000850002024-03-19 2:16PM EDT85.0065.400.000.000.00-88390.00%
GOOG240920C000900002024-03-13 11:10AM EDT90.0052.800.000.000.00-19160.00%
GOOG240920C000950002024-03-25 10:49AM EDT95.0058.150.000.000.00-11,6690.00%
GOOG240920C001000002024-03-19 11:28AM EDT100.0050.340.000.000.00-13040.00%
GOOG240920C001050002024-03-26 12:12PM EDT105.0050.880.000.000.00-21,1290.00%
GOOG240920C001100002024-03-27 3:38PM EDT110.0044.940.000.000.00-4482,7040.00%
GOOG240920C001150002024-03-27 9:45AM EDT115.0041.780.000.000.00-41,2770.00%
GOOG240920C001200002024-03-27 2:48PM EDT120.0035.500.000.000.00-33,4790.00%
GOOG240920C001250002024-03-27 3:46PM EDT125.0031.950.000.000.00-106,8810.00%
GOOG240920C001300002024-03-27 1:00PM EDT130.0027.170.000.000.00-24,6920.00%
GOOG240920C001350002024-03-27 3:25PM EDT135.0023.520.000.000.00-101,7780.00%
GOOG240920C001400002024-03-27 3:38PM EDT140.0020.350.000.000.00-3074,7140.00%
GOOG240920C001450002024-03-27 1:55PM EDT145.0016.700.000.000.00-177,9180.00%
GOOG240920C001500002024-03-27 3:37PM EDT150.0014.310.000.000.00-945,9390.00%
GOOG240920C001550002024-03-27 3:30PM EDT155.0011.650.000.000.00-4066,2000.78%
GOOG240920C001600002024-03-27 3:41PM EDT160.009.730.000.000.00-13518,6211.56%
GOOG240920C001650002024-03-27 12:27PM EDT165.007.650.000.000.00-213,7863.13%
GOOG240920C001700002024-03-27 1:32PM EDT170.006.050.000.000.00-201,9773.13%
GOOG240920C001750002024-03-27 3:25PM EDT175.004.800.000.000.00-292,3373.13%
GOOG240920C001800002024-03-27 12:27PM EDT180.003.810.000.000.00-89,4956.25%
GOOG240920C001850002024-03-26 11:51AM EDT185.003.600.000.000.00-12,8626.25%
GOOG240920C001900002024-03-26 12:03PM EDT190.002.840.000.000.00-318456.25%
GOOG240920C001950002024-03-27 2:05PM EDT195.001.870.000.000.00-25066.25%
GOOG240920C002000002024-03-27 11:13AM EDT200.001.450.000.000.00-261,4726.25%
GOOG240920C002050002024-03-26 9:46AM EDT205.001.290.000.000.00-154876.25%
GOOG240920C002100002024-03-27 10:01AM EDT210.001.110.000.000.00-21,31312.50%
GOOG240920C002150002024-03-26 1:18PM EDT215.000.970.000.000.00-653812.50%
GOOG240920C002200002024-03-26 10:49AM EDT220.000.800.000.000.00-58912.50%
GOOG240920C002250002024-03-26 10:43AM EDT225.000.670.000.000.00-614712.50%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240920P000450002024-02-29 10:30AM EDT45.000.020.000.000.00-31,65125.00%
GOOG240920P000500002024-03-25 3:08PM EDT50.000.030.000.000.00-12,19325.00%
GOOG240920P000550002024-03-05 11:16AM EDT55.000.060.000.000.00-121,41125.00%
GOOG240920P000600002024-03-06 2:58PM EDT60.000.080.000.000.00-1001,29525.00%
GOOG240920P000650002024-03-15 11:30AM EDT65.000.120.000.000.00-13,84825.00%
GOOG240920P000700002024-03-21 12:00PM EDT70.000.090.000.000.00-13,51925.00%
GOOG240920P000750002024-03-19 12:12PM EDT75.000.120.000.000.00-102,17425.00%
GOOG240920P000800002024-03-22 2:02PM EDT80.000.140.000.000.00-11,42325.00%
GOOG240920P000850002024-03-25 2:11PM EDT85.000.220.000.000.00-2078012.50%
GOOG240920P000900002024-03-19 10:48AM EDT90.000.320.000.000.00-11,50812.50%
GOOG240920P000950002024-03-25 10:49AM EDT95.000.380.000.000.00-11,36412.50%
GOOG240920P001000002024-03-27 1:42PM EDT100.000.500.000.000.00-3012,69512.50%
GOOG240920P001050002024-03-26 10:19AM EDT105.000.650.000.000.00-104,41512.50%
GOOG240920P001100002024-03-27 12:32PM EDT110.000.900.000.000.00-12,13212.50%
GOOG240920P001150002024-03-27 12:55PM EDT115.001.250.000.000.00-42,0976.25%
GOOG240920P001200002024-03-27 3:28PM EDT120.001.700.000.000.00-156,1746.25%
GOOG240920P001250002024-03-27 11:27AM EDT125.002.440.000.000.00-414,4126.25%
GOOG240920P001300002024-03-27 3:03PM EDT130.003.200.000.000.00-1605,6326.25%
GOOG240920P001350002024-03-27 2:33PM EDT135.004.350.000.000.00-233,2223.13%
GOOG240920P001400002024-03-27 2:58PM EDT140.005.800.000.000.00-461,8963.13%
GOOG240920P001450002024-03-27 3:42PM EDT145.007.330.000.000.00-2064,5931.56%
GOOG240920P001500002024-03-27 2:17PM EDT150.009.850.000.000.00-602,7920.39%
GOOG240920P001550002024-03-27 10:58AM EDT155.0012.300.000.000.00-111,6390.00%
GOOG240920P001600002024-03-27 2:53PM EDT160.0015.270.000.000.00-11,4610.00%
GOOG240920P001650002024-03-27 2:53PM EDT165.0018.580.000.000.00-13220.00%
GOOG240920P001700002024-03-25 10:29AM EDT170.0022.790.000.000.00-11100.00%
GOOG240920P001750002024-02-20 3:42PM EDT175.0032.9327.0028.450.00-50030.96%
GOOG240920P001800002024-03-07 3:57PM EDT180.0044.400.000.000.00-200.00%
GOOG240920P001850002024-01-29 3:06PM EDT185.0031.7047.1548.150.00-1060.65%
GOOG240920P001900002024-02-29 12:18PM EDT190.0052.000.000.000.00-200.00%
GOOG240920P002000002023-10-27 3:22PM EDT200.0076.7359.0064.000.00-1166.21%
GOOG240920P002100002024-02-14 4:57PM EDT210.0062.7766.0569.900.00-1161.82%
GOOG240920P002150002024-02-14 4:57PM EDT215.0067.8071.0574.900.00-1064.06%