Mercados españoles cerrados en 2 hrs 51 min
IBEX 35
10.127,30 -130,80 (-1,28%) Euro Stoxx 50
4.469,39 -13,87 (-0,31%) Dólar/Euro
1,0791 +0,0022 (+0,21%) Petróleo Brent
75,13 +0,83 (+1,12%) Oro
2.051,20 +3,30 (+0,16%) Bitcoin EUR
40.196,91 -657,48 (-1,61%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara20 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 | 2023-11-22 2:06PM EST | 45.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GOOG241220C00050000 | 2023-10-24 2:39PM EST | 50.00 | 94.00 | 90.50 | 95.50 | 0.00 | - | 3 | 3 | 123.32% |
| GOOG241220C00055000 | 2023-11-22 10:13AM EST | 55.00 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2023-11-14 9:33AM EST | 60.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG241220C00065000 | 2023-10-31 9:49AM EST | 65.00 | 65.00 | 70.50 | 75.50 | 0.00 | - | 1 | 13 | 75.09% |
| GOOG241220C00070000 | 2023-09-18 12:43PM EST | 70.00 | 74.54 | 72.50 | 77.50 | 0.00 | - | 5 | 17 | 95.07% |
| GOOG241220C00075000 | 2023-11-27 10:17AM EST | 75.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GOOG241220C00080000 | 2023-11-29 2:02PM EST | 80.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | 42 | 116 | 0.00% |
| GOOG241220C00085000 | 2023-04-27 9:20AM EST | 85.00 | 34.55 | 48.50 | 53.00 | 0.00 | - | 2 | 101 | 52.70% |
| GOOG241220C00090000 | 2023-11-28 1:18PM EST | 90.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| GOOG241220C00095000 | 2023-11-29 12:55PM EST | 95.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 0.00% |
| GOOG241220C00100000 | 2023-12-06 3:39PM EST | 100.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| GOOG241220C00105000 | 2023-11-29 2:39PM EST | 105.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 0.00% |
| GOOG241220C00110000 | 2023-12-01 3:07PM EST | 110.00 | 33.86 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 0.00% |
| GOOG241220C00115000 | 2023-12-05 10:57AM EST | 115.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| GOOG241220C00120000 | 2023-12-05 12:26PM EST | 120.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 0.00% |
| GOOG241220C00125000 | 2023-12-05 10:25AM EST | 125.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 0.00% |
| GOOG241220C00130000 | 2023-12-06 1:39PM EST | 130.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,092 | 0.00% |
| GOOG241220C00135000 | 2023-12-06 1:52PM EST | 135.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,170 | 0.78% |
| GOOG241220C00140000 | 2023-12-04 3:15PM EST | 140.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 46 | 976 | 1.56% |
| GOOG241220C00145000 | 2023-12-04 12:25PM EST | 145.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,172 | 1.56% |
| GOOG241220C00150000 | 2023-12-06 3:42PM EST | 150.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 70 | 3,931 | 3.13% |
| GOOG241220C00155000 | 2023-12-06 3:18PM EST | 155.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,597 | 3.13% |
| GOOG241220C00160000 | 2023-12-06 3:24PM EST | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 141 | 2,760 | 3.13% |
| GOOG241220C00165000 | 2023-12-06 2:58PM EST | 165.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 44 | 1,742 | 6.25% |
| GOOG241220C00170000 | 2023-12-06 2:27PM EST | 170.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 540 | 6.25% |
| GOOG241220C00175000 | 2023-12-06 1:28PM EST | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| GOOG241220C00180000 | 2023-12-04 10:20AM EST | 180.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 6.25% |
| GOOG241220C00185000 | 2023-12-05 3:38PM EST | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 6.25% |
| GOOG241220C00190000 | 2023-11-30 9:32AM EST | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
| GOOG241220C00195000 | 2023-11-17 1:31PM EST | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 6.25% |
| GOOG241220C00200000 | 2023-12-05 2:36PM EST | 200.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 364 | 6.25% |
| GOOG241220C00210000 | 2023-12-05 2:35PM EST | 210.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 16 | 128 | 12.50% |
Ventaspara20 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 | 2023-12-04 9:30AM EST | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 25.00% |
| GOOG241220P00050000 | 2023-11-29 3:43PM EST | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,232 | 25.00% |
| GOOG241220P00055000 | 2023-12-04 12:22PM EST | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 3,967 | 12.50% |
| GOOG241220P00060000 | 2023-12-01 11:32AM EST | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 910 | 12.50% |
| GOOG241220P00065000 | 2023-12-06 3:11PM EST | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 707 | 12.50% |
| GOOG241220P00070000 | 2023-11-27 12:13PM EST | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 958 | 12.50% |
| GOOG241220P00075000 | 2023-11-28 10:45AM EST | 75.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 767 | 12.50% |
| GOOG241220P00080000 | 2023-11-30 12:40PM EST | 80.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 12.50% |
| GOOG241220P00085000 | 2023-12-05 11:14AM EST | 85.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,441 | 6.25% |
| GOOG241220P00090000 | 2023-12-01 2:15PM EST | 90.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,327 | 6.25% |
| GOOG241220P00095000 | 2023-12-06 3:17PM EST | 95.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 8 | 1,887 | 6.25% |
| GOOG241220P00100000 | 2023-12-06 2:42PM EST | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 902 | 6.25% |
| GOOG241220P00105000 | 2023-11-28 10:55AM EST | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,101 | 6.25% |
| GOOG241220P00110000 | 2023-12-06 3:05PM EST | 110.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,280 | 3.13% |
| GOOG241220P00115000 | 2023-12-06 1:17PM EST | 115.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,187 | 3.13% |
| GOOG241220P00120000 | 2023-12-06 3:10PM EST | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 787 | 1.56% |
| GOOG241220P00125000 | 2023-12-05 9:53AM EST | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,306 | 1.56% |
| GOOG241220P00130000 | 2023-12-06 3:51PM EST | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,779 | 0.39% |
| GOOG241220P00135000 | 2023-12-05 10:06AM EST | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 0.00% |
| GOOG241220P00140000 | 2023-12-05 2:12PM EST | 140.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 0.00% |
| GOOG241220P00145000 | 2023-12-04 1:22PM EST | 145.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| GOOG241220P00150000 | 2023-11-30 3:51PM EST | 150.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 0.00% |
| GOOG241220P00155000 | 2023-10-24 1:00PM EST | 155.00 | 23.00 | 18.50 | 22.15 | 0.00 | - | 13 | 30 | 0.00% |
| GOOG241220P00160000 | 2023-10-31 11:13AM EST | 160.00 | 36.37 | 25.50 | 30.50 | 0.00 | - | 2 | 1 | 18.04% |
| GOOG241220P00165000 | 2023-08-14 1:44PM EST | 165.00 | 35.29 | 28.50 | 33.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241220P00170000 | 2023-11-22 11:17AM EST | 170.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241220P00180000 | 2023-10-24 9:47AM EST | 180.00 | 41.37 | 37.50 | 42.50 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241220P00185000 | 2023-10-25 8:38AM EST | 185.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241220P00190000 | 2023-06-14 1:16PM EST | 190.00 | 66.95 | 62.00 | 67.00 | 0.00 | - | - | 0 | 44.78% |
| GOOG241220P00200000 | 2023-11-29 10:07AM EST | 200.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.