Mercados españoles cerrados en 2 hrs 51 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,43-0,96 (-0,73%)
Al cierre: 04:00PM EST
135,68 +4,25 (+3,23%)
Antes de la apertura: 08:39AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241220C000450002023-11-22 2:06PM EST45.00100.500.000.000.00-8100.00%
GOOG241220C000500002023-10-24 2:39PM EST50.0094.0090.5095.500.00-33123.32%
GOOG241220C000550002023-11-22 10:13AM EST55.0088.180.000.000.00-130.00%
GOOG241220C000600002023-11-14 9:33AM EST60.0080.000.000.000.00-1260.00%
GOOG241220C000650002023-10-31 9:49AM EST65.0065.0070.5075.500.00-11375.09%
GOOG241220C000700002023-09-18 12:43PM EST70.0074.5472.5077.500.00-51795.07%
GOOG241220C000750002023-11-27 10:17AM EST75.0070.950.000.000.00-1280.00%
GOOG241220C000800002023-11-29 2:02PM EST80.0062.480.000.000.00-421160.00%
GOOG241220C000850002023-04-27 9:20AM EST85.0034.5548.5053.000.00-210152.70%
GOOG241220C000900002023-11-28 1:18PM EST90.0054.900.000.000.00-11670.00%
GOOG241220C000950002023-11-29 12:55PM EST95.0049.600.000.000.00-16800.00%
GOOG241220C001000002023-12-06 3:39PM EST100.0040.000.000.000.00-15840.00%
GOOG241220C001050002023-11-29 2:39PM EST105.0040.800.000.000.00-11,0470.00%
GOOG241220C001100002023-12-01 3:07PM EST110.0033.860.000.000.00-19160.00%
GOOG241220C001150002023-12-05 10:57AM EST115.0030.480.000.000.00-1840.00%
GOOG241220C001200002023-12-05 12:26PM EST120.0026.150.000.000.00-17830.00%
GOOG241220C001250002023-12-05 10:25AM EST125.0022.700.000.000.00-15410.00%
GOOG241220C001300002023-12-06 1:39PM EST130.0020.000.000.000.00-81,0920.00%
GOOG241220C001350002023-12-06 1:52PM EST135.0017.400.000.000.00-131,1700.78%
GOOG241220C001400002023-12-04 3:15PM EST140.0014.150.000.000.00-469761.56%
GOOG241220C001450002023-12-04 12:25PM EST145.0012.150.000.000.00-91,1721.56%
GOOG241220C001500002023-12-06 3:42PM EST150.0010.850.000.000.00-703,9313.13%
GOOG241220C001550002023-12-06 3:18PM EST155.009.150.000.000.00-51,5973.13%
GOOG241220C001600002023-12-06 3:24PM EST160.007.700.000.000.00-1412,7603.13%
GOOG241220C001650002023-12-06 2:58PM EST165.006.600.000.000.00-441,7426.25%
GOOG241220C001700002023-12-06 2:27PM EST170.005.550.000.000.00-165406.25%
GOOG241220C001750002023-12-06 1:28PM EST175.004.600.000.000.00-11996.25%
GOOG241220C001800002023-12-04 10:20AM EST180.003.350.000.000.00-32016.25%
GOOG241220C001850002023-12-05 3:38PM EST185.003.300.000.000.00-22836.25%
GOOG241220C001900002023-11-30 9:32AM EST190.003.400.000.000.00-25086.25%
GOOG241220C001950002023-11-17 1:31PM EST195.003.000.000.000.00-3496.25%
GOOG241220C002000002023-12-05 2:36PM EST200.001.950.000.000.00-103646.25%
GOOG241220C002100002023-12-05 2:35PM EST210.001.430.000.000.00-1612812.50%
Ventaspara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241220P000450002023-12-04 9:30AM EST45.000.140.000.000.00-180125.00%
GOOG241220P000500002023-11-29 3:43PM EST50.000.180.000.000.00-51,23225.00%
GOOG241220P000550002023-12-04 12:22PM EST55.000.310.000.000.00-183,96712.50%
GOOG241220P000600002023-12-01 11:32AM EST60.000.380.000.000.00-391012.50%
GOOG241220P000650002023-12-06 3:11PM EST65.000.500.000.000.00-1270712.50%
GOOG241220P000700002023-11-27 12:13PM EST70.000.620.000.000.00-695812.50%
GOOG241220P000750002023-11-28 10:45AM EST75.000.790.000.000.00-276712.50%
GOOG241220P000800002023-11-30 12:40PM EST80.001.220.000.000.00-249212.50%
GOOG241220P000850002023-12-05 11:14AM EST85.001.530.000.000.00-11,4416.25%
GOOG241220P000900002023-12-01 2:15PM EST90.002.010.000.000.00-11,3276.25%
GOOG241220P000950002023-12-06 3:17PM EST95.002.660.000.000.00-81,8876.25%
GOOG241220P001000002023-12-06 2:42PM EST100.003.350.000.000.00-199026.25%
GOOG241220P001050002023-11-28 10:55AM EST105.004.200.000.000.00-171,1016.25%
GOOG241220P001100002023-12-06 3:05PM EST110.005.250.000.000.00-41,2803.13%
GOOG241220P001150002023-12-06 1:17PM EST115.006.550.000.000.00-71,1873.13%
GOOG241220P001200002023-12-06 3:10PM EST120.008.050.000.000.00-47871.56%
GOOG241220P001250002023-12-05 9:53AM EST125.009.850.000.000.00-41,3061.56%
GOOG241220P001300002023-12-06 3:51PM EST130.0011.900.000.000.00-71,7790.39%
GOOG241220P001350002023-12-05 10:06AM EST135.0013.900.000.000.00-61560.00%
GOOG241220P001400002023-12-05 2:12PM EST140.0016.500.000.000.00-102600.00%
GOOG241220P001450002023-12-04 1:22PM EST145.0020.250.000.000.00-32640.00%
GOOG241220P001500002023-11-30 3:51PM EST150.0021.500.000.000.00-16490.00%
GOOG241220P001550002023-10-24 1:00PM EST155.0023.0018.5022.150.00-13300.00%
GOOG241220P001600002023-10-31 11:13AM EST160.0036.3725.5030.500.00-2118.04%
GOOG241220P001650002023-08-14 1:44PM EST165.0035.2928.5033.000.00-210.00%
GOOG241220P001700002023-11-22 11:17AM EST170.0031.000.000.000.00-210.00%
GOOG241220P001800002023-10-24 9:47AM EST180.0041.3737.5042.500.00-600.00%
GOOG241220P001850002023-10-25 8:38AM EST185.0057.500.000.000.00--00.00%
GOOG241220P001900002023-06-14 1:16PM EST190.0066.9562.0067.000.00--044.78%
GOOG241220P002000002023-11-29 10:07AM EST200.0061.450.000.000.00-200.00%