Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,72-1,74 (-1,11%)
Al cierre: 04:00PM EDT
154,67 -1,05 (-0,67%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241018C000700002024-03-25 10:57AM EDT70.0082.3185.5089.550.00-1177.71%
GOOG241018C000750002024-04-16 9:30AM EDT75.0082.8080.5584.650.00-1172.58%
GOOG241018C000850002024-03-13 3:34PM EDT85.0057.8574.8578.550.00-1187.52%
GOOG241018C000900002024-03-19 10:40AM EDT90.0060.6768.0072.100.00-2472.58%
GOOG241018C000950002024-04-19 2:57PM EDT95.0063.2561.5065.50+13.97+28.35%1158.35%
GOOG241018C001000002024-03-07 1:27PM EDT100.0040.0055.1559.150.00-11257.14%
GOOG241018C001050002024-04-19 11:01AM EDT105.0055.2352.2056.15+2.93+5.60%22252.46%
GOOG241018C001100002024-04-18 9:34AM EDT110.0049.6547.6551.55-1.30-2.55%1827457.97%
GOOG241018C001150002024-04-18 11:28AM EDT115.0047.0143.1547.050.00-18054.75%
GOOG241018C001200002024-04-15 2:01PM EDT120.0042.3338.7542.600.00-35751.62%
GOOG241018C001250002024-04-19 12:49PM EDT125.0036.5536.2536.65-0.62-1.67%2950743.50%
GOOG241018C001300002024-04-19 3:48PM EDT130.0031.8032.1532.65-1.35-4.07%7383041.85%
GOOG241018C001350002024-04-18 11:30AM EDT135.0030.0028.2528.750.00-1718740.10%
GOOG241018C001400002024-04-17 1:36PM EDT140.0024.6024.6024.90-1.42-5.46%320538.10%
GOOG241018C001450002024-04-18 10:08AM EDT145.0022.1221.2521.650.00-251637.20%
GOOG241018C001500002024-04-19 3:37PM EDT150.0017.8418.0518.40-1.76-8.98%1370935.79%
GOOG241018C001550002024-04-19 3:30PM EDT155.0015.4015.2515.55-1.32-7.89%189034.78%
GOOG241018C001600002024-04-19 3:37PM EDT160.0012.7012.7012.95-1.50-10.56%2131,45933.79%
GOOG241018C001650002024-04-19 1:21PM EDT165.0010.6410.5012.75-0.97-8.35%29744937.72%
GOOG241018C001700002024-04-17 1:01PM EDT170.008.358.6010.80-0.70-7.73%353637.16%
GOOG241018C001750002024-04-19 12:08PM EDT175.006.616.908.10-1.24-15.80%1462634.28%
GOOG241018C001800002024-04-19 3:53PM EDT180.005.655.555.80-0.80-12.40%1926931.62%
GOOG241018C001850002024-04-19 12:42PM EDT185.004.294.454.65-0.96-18.29%235631.28%
GOOG241018C001900002024-04-19 1:49PM EDT190.003.653.553.75-0.30-7.59%1312331.13%
GOOG241018C001950002024-04-18 3:39PM EDT195.003.352.843.000.00-115130.98%
GOOG241018C002000002024-04-19 12:41PM EDT200.002.172.272.40-0.40-15.56%38430.91%
GOOG241018C002050002024-04-12 9:36AM EDT205.002.551.821.930.00-21330.93%
GOOG241018C002100002024-04-18 3:25PM EDT210.001.761.481.630.00-111731.36%
GOOG241018C002200002024-04-19 11:30AM EDT220.001.030.931.06-0.09-8.04%228131.48%
GOOG241018C002300002024-04-18 1:35PM EDT230.000.810.670.750.00-45632.15%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241018P000700002024-04-08 1:38PM EDT70.000.070.030.150.00-205450.10%
GOOG241018P000750002024-03-22 2:34PM EDT75.000.150.100.200.00-2347.95%
GOOG241018P000800002024-04-19 1:48PM EDT80.000.180.150.25+0.04+28.57%510245.56%
GOOG241018P000850002024-02-21 11:31AM EDT85.000.410.190.310.00--243.26%
GOOG241018P000900002024-04-11 3:19PM EDT90.000.270.300.420.00-54641.68%
GOOG241018P000950002024-04-16 10:05AM EDT95.000.500.420.530.00-1011939.70%
GOOG241018P001000002024-04-10 11:04AM EDT100.000.580.561.22+0.07+13.73%16243.09%
GOOG241018P001050002024-04-18 10:02AM EDT105.000.770.760.860.00-116136.16%
GOOG241018P001100002024-04-19 3:02PM EDT110.001.131.011.11+0.33+41.25%1221534.61%
GOOG241018P001150002024-04-19 1:03PM EDT115.001.471.361.53+0.12+8.89%1661,08833.73%
GOOG241018P001200002024-04-19 1:47PM EDT120.001.931.871.99+0.15+8.43%2841332.47%
GOOG241018P001250002024-04-19 10:09AM EDT125.002.382.262.53+0.12+5.31%132531.06%
GOOG241018P001300002024-04-19 3:49PM EDT130.003.403.203.35+0.45+15.25%151,52930.22%
GOOG241018P001350002024-04-19 3:49PM EDT135.004.404.204.35+0.40+10.00%556829.32%
GOOG241018P001400002024-04-19 3:49PM EDT140.005.655.405.55+0.64+12.77%2655928.36%
GOOG241018P001450002024-04-19 3:38PM EDT145.007.156.857.15+0.80+12.60%5751827.78%
GOOG241018P001500002024-04-19 12:18PM EDT150.009.058.658.90+0.99+12.28%437526.84%
GOOG241018P001550002024-04-19 2:22PM EDT155.0011.0510.7011.10+0.95+9.41%4434526.22%
GOOG241018P001600002024-04-19 3:57PM EDT160.0013.3513.2513.60+0.75+5.95%214725.53%
GOOG241018P001650002024-04-19 1:30PM EDT165.0016.3215.9516.55+0.82+5.29%95025.09%
GOOG241018P001700002024-04-15 11:43AM EDT170.0016.7519.1019.700.00-3924.33%
GOOG241018P001850002024-04-04 3:07PM EDT185.0032.6729.4033.300.00-1129.47%