Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0703 -0,0030 (-0,28%) Petróleo Brent
89,37 +0,36 (+0,40%) Oro
2.350,10 +7,60 (+0,32%) Bitcoin EUR
59.734,75 -712,14 (-1,18%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:26PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-04-26 10:33AM EDT | 45.00 | 128.10 | 127.60 | 131.40 | +15.10 | +13.36% | 1 | 13 | 90.14% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 124.30 | 125.40 | 0.00 | - | 1 | 5 | 89.45% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 118.15 | 114.70 | 115.80 | +18.56 | +18.64% | 4 | 27 | 82.15% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 70.00 | 107.00 | 105.15 | 106.25 | +17.10 | +19.02% | 1 | 18 | 75.54% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 75.00 | 80.42 | 100.25 | 101.30 | 0.00 | - | 2 | 27 | 71.06% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 95.50 | 96.55 | 0.00 | - | 1 | 109 | 68.16% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 90.00 | 71.20 | 86.05 | 87.05 | 0.00 | - | 2 | 177 | 62.51% |
| GOOG241220C00095000 | 2024-04-26 12:11PM EDT | 95.00 | 81.52 | 81.20 | 82.30 | +16.95 | +26.25% | 3 | 669 | 59.34% |
| GOOG241220C00100000 | 2024-04-26 12:20PM EDT | 100.00 | 77.00 | 76.65 | 77.50 | +15.47 | +25.14% | 6 | 606 | 56.86% |
| GOOG241220C00105000 | 2024-04-26 12:16PM EDT | 105.00 | 72.44 | 71.80 | 72.80 | +14.09 | +24.15% | 44 | 1,075 | 53.88% |
| GOOG241220C00110000 | 2024-04-26 12:12PM EDT | 110.00 | 67.53 | 67.15 | 68.25 | +17.18 | +34.12% | 61 | 858 | 51.67% |
| GOOG241220C00115000 | 2024-04-26 1:49PM EDT | 115.00 | 63.09 | 62.45 | 63.60 | +12.44 | +24.56% | 93 | 391 | 51.25% |
| GOOG241220C00120000 | 2024-04-26 1:57PM EDT | 120.00 | 58.60 | 58.00 | 58.70 | +14.61 | +33.21% | 50 | 787 | 47.71% |
| GOOG241220C00125000 | 2024-04-26 2:15PM EDT | 125.00 | 53.20 | 53.40 | 54.20 | +14.10 | +36.06% | 15 | 812 | 45.54% |
| GOOG241220C00130000 | 2024-04-26 1:50PM EDT | 130.00 | 49.65 | 49.20 | 50.15 | +13.80 | +38.49% | 28 | 1,036 | 44.59% |
| GOOG241220C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 44.57 | 45.10 | 45.40 | +12.33 | +38.24% | 73 | 2,464 | 41.46% |
| GOOG241220C00140000 | 2024-04-26 3:10PM EDT | 140.00 | 41.16 | 40.95 | 41.25 | +11.69 | +40.02% | 34 | 1,591 | 39.86% |
| GOOG241220C00145000 | 2024-04-26 3:03PM EDT | 145.00 | 36.84 | 36.85 | 37.25 | +11.64 | +46.19% | 21 | 2,029 | 38.40% |
| GOOG241220C00150000 | 2024-04-26 11:09AM EDT | 150.00 | 32.85 | 33.25 | 33.55 | +10.58 | +47.51% | 72 | 4,957 | 37.37% |
| GOOG241220C00155000 | 2024-04-26 2:11PM EDT | 155.00 | 29.38 | 29.60 | 29.95 | +9.90 | +50.82% | 109 | 4,951 | 36.24% |
| GOOG241220C00160000 | 2024-04-26 2:56PM EDT | 160.00 | 25.87 | 26.25 | 26.50 | +9.37 | +56.79% | 284 | 3,379 | 35.11% |
| GOOG241220C00165000 | 2024-04-26 2:15PM EDT | 165.00 | 22.90 | 23.10 | 23.80 | +8.58 | +59.92% | 162 | 2,048 | 35.08% |
| GOOG241220C00170000 | 2024-04-26 3:03PM EDT | 170.00 | 20.10 | 20.25 | 20.40 | +7.95 | +65.43% | 138 | 4,150 | 33.39% |
| GOOG241220C00175000 | 2024-04-26 3:04PM EDT | 175.00 | 17.50 | 17.60 | 17.90 | +7.15 | +69.08% | 160 | 3,839 | 33.01% |
| GOOG241220C00180000 | 2024-04-26 2:09PM EDT | 180.00 | 15.16 | 15.20 | 15.40 | +6.51 | +75.26% | 136 | 2,809 | 32.25% |
| GOOG241220C00185000 | 2024-04-26 2:17PM EDT | 185.00 | 12.95 | 13.10 | 13.30 | +5.79 | +80.87% | 273 | 1,488 | 31.85% |
| GOOG241220C00190000 | 2024-04-26 1:24PM EDT | 190.00 | 11.28 | 11.10 | 11.30 | +5.28 | +88.00% | 154 | 1,526 | 31.26% |
| GOOG241220C00195000 | 2024-04-26 1:52PM EDT | 195.00 | 9.70 | 9.50 | 9.75 | +4.59 | +89.82% | 75 | 813 | 31.14% |
| GOOG241220C00200000 | 2024-04-26 2:52PM EDT | 200.00 | 7.95 | 8.00 | 8.15 | +3.73 | +88.39% | 2,601 | 964 | 30.58% |
| GOOG241220C00205000 | 2024-04-26 2:37PM EDT | 205.00 | 6.68 | 6.80 | 7.00 | +3.13 | +88.17% | 11 | 126 | 30.57% |
| GOOG241220C00210000 | 2024-04-26 3:01PM EDT | 210.00 | 5.70 | 5.70 | 5.90 | +2.65 | +86.89% | 32 | 2,613 | 30.35% |
| GOOG241220C00215000 | 2024-04-25 1:19PM EDT | 215.00 | 2.45 | 4.80 | 5.00 | 0.00 | - | 4 | 99 | 30.27% |
| GOOG241220C00220000 | 2024-04-26 3:07PM EDT | 220.00 | 4.10 | 4.00 | 4.10 | +1.98 | +91.24% | 16 | 393 | 29.88% |
| GOOG241220C00225000 | 2024-04-25 1:28PM EDT | 225.00 | 1.74 | 3.40 | 3.60 | 0.00 | - | 18 | 297 | 30.25% |
| GOOG241220C00230000 | 2024-04-25 3:59PM EDT | 230.00 | 1.58 | 2.90 | 3.05 | 0.00 | - | 1 | 81 | 30.26% |
| GOOG241220C00240000 | 2024-04-26 2:20PM EDT | 240.00 | 2.10 | 2.12 | 2.20 | +1.00 | +90.91% | 19 | 84 | 30.36% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 62.50% |
| GOOG241220P00050000 | 2024-04-18 3:03PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 1,236 | 57.62% |
| GOOG241220P00055000 | 2024-04-18 3:05PM EDT | 55.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 160 | 3,961 | 54.88% |
| GOOG241220P00060000 | 2024-04-26 12:54PM EDT | 60.00 | 0.10 | 0.03 | 0.15 | +0.02 | +25.00% | 7 | 944 | 52.93% |
| GOOG241220P00065000 | 2024-04-25 12:47PM EDT | 65.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 80 | 931 | 50.59% |
| GOOG241220P00070000 | 2024-04-26 12:54PM EDT | 70.00 | 0.15 | 0.08 | 0.19 | -0.02 | -11.76% | 5 | 1,107 | 50.10% |
| GOOG241220P00075000 | 2024-04-26 12:54PM EDT | 75.00 | 0.12 | 0.07 | 0.22 | -0.07 | -36.84% | 10 | 784 | 47.51% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.18 | 0.10 | 0.26 | -0.08 | -30.77% | 6 | 756 | 45.22% |
| GOOG241220P00085000 | 2024-04-25 11:16AM EDT | 85.00 | 0.23 | 0.14 | 0.29 | -0.19 | -45.24% | 12 | 1,812 | 42.65% |
| GOOG241220P00090000 | 2024-04-25 2:22PM EDT | 90.00 | 0.25 | 0.19 | 0.34 | -0.24 | -48.98% | 12 | 1,551 | 40.53% |
| GOOG241220P00095000 | 2024-04-25 12:35PM EDT | 95.00 | 0.65 | 0.29 | 0.42 | 0.00 | - | 9 | 2,967 | 38.87% |
| GOOG241220P00100000 | 2024-04-26 1:50PM EDT | 100.00 | 0.46 | 0.40 | 0.50 | -0.38 | -45.24% | 146 | 1,151 | 37.01% |
| GOOG241220P00105000 | 2024-04-26 11:47AM EDT | 105.00 | 0.55 | 0.51 | 0.66 | -0.59 | -51.75% | 4 | 1,008 | 35.94% |
| GOOG241220P00110000 | 2024-04-26 1:27PM EDT | 110.00 | 0.64 | 0.64 | 0.78 | -0.83 | -56.46% | 117 | 1,690 | 34.19% |
| GOOG241220P00115000 | 2024-04-26 2:23PM EDT | 115.00 | 0.92 | 0.83 | 1.01 | -1.16 | -55.77% | 19 | 2,081 | 33.14% |
| GOOG241220P00120000 | 2024-04-26 2:35PM EDT | 120.00 | 1.25 | 1.15 | 1.21 | -1.35 | -51.92% | 26 | 1,564 | 31.59% |
| GOOG241220P00125000 | 2024-04-26 2:10PM EDT | 125.00 | 1.53 | 1.48 | 1.56 | -1.74 | -53.21% | 62 | 3,903 | 30.65% |
| GOOG241220P00130000 | 2024-04-26 12:21PM EDT | 130.00 | 2.03 | 1.93 | 2.02 | -1.97 | -49.25% | 420 | 4,664 | 29.83% |
| GOOG241220P00135000 | 2024-04-26 2:38PM EDT | 135.00 | 2.63 | 2.49 | 2.57 | -1.87 | -41.56% | 25 | 2,232 | 28.97% |
| GOOG241220P00140000 | 2024-04-26 12:26PM EDT | 140.00 | 3.25 | 3.20 | 3.30 | -3.80 | -53.90% | 43 | 1,617 | 28.30% |
| GOOG241220P00145000 | 2024-04-26 2:52PM EDT | 145.00 | 4.21 | 4.05 | 4.15 | -3.71 | -46.84% | 42 | 1,990 | 27.54% |
| GOOG241220P00150000 | 2024-04-26 1:10PM EDT | 150.00 | 5.31 | 5.15 | 5.25 | -4.04 | -43.21% | 37 | 1,920 | 26.98% |
| GOOG241220P00155000 | 2024-04-26 11:01AM EDT | 155.00 | 6.64 | 6.40 | 6.55 | -5.12 | -43.54% | 220 | 646 | 26.40% |
| GOOG241220P00160000 | 2024-04-26 11:38AM EDT | 160.00 | 7.90 | 7.90 | 8.05 | -6.00 | -43.17% | 9 | 224 | 25.77% |
| GOOG241220P00165000 | 2024-04-26 2:40PM EDT | 165.00 | 9.90 | 9.65 | 9.80 | -7.15 | -41.94% | 201 | 476 | 25.16% |
| GOOG241220P00170000 | 2024-04-26 1:34PM EDT | 170.00 | 11.95 | 11.65 | 12.00 | -10.16 | -45.95% | 983 | 75 | 24.90% |
| GOOG241220P00175000 | 2024-04-26 12:13PM EDT | 175.00 | 14.11 | 13.95 | 14.15 | -19.83 | -58.43% | 38 | 1 | 24.04% |
| GOOG241220P00180000 | 2024-04-26 2:51PM EDT | 180.00 | 16.95 | 16.55 | 16.75 | -7.63 | -31.04% | 501 | 13 | 23.49% |
| GOOG241220P00185000 | 2024-04-26 12:58PM EDT | 185.00 | 19.45 | 19.35 | 19.60 | -13.45 | -40.88% | 3 | 19 | 22.86% |
| GOOG241220P00190000 | 2024-04-17 12:13PM EDT | 190.00 | 34.98 | 22.20 | 23.15 | 0.00 | - | 2 | 1 | 23.03% |
| GOOG241220P00195000 | 2024-04-26 2:06PM EDT | 195.00 | 26.05 | 25.65 | 26.20 | -15.40 | -37.15% | 92 | 172 | 21.69% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 200.00 | 30.28 | 29.25 | 29.85 | -13.22 | -30.39% | 100 | 117 | 20.95% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 33.10 | 33.90 | 0.00 | - | - | 1 | 20.58% |
| GOOG241220P00210000 | 2024-04-26 11:29AM EDT | 210.00 | 38.02 | 37.20 | 38.20 | -32.60 | -46.16% | 2 | 0 | 20.34% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 46.20 | 47.20 | 0.00 | - | 2 | 0 | 19.67% |
© 2024 Yahoo. Todos los derechos reservados.