Mercados españoles abiertos en 5 hrs 35 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,33+1,27 (+0,73%)
Al cierre: 04:00PM EDT
176,30 -0,03 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241220C000450002024-05-08 10:57AM EDT45.00127.49130.75135.000.00-312111.69%
GOOG241220C000500002024-04-25 11:50AM EDT50.00109.04125.55130.000.00-15102.03%
GOOG241220C000550002023-11-22 11:13AM EDT55.0088.1888.1592.850.00-130.00%
GOOG241220C000600002024-04-26 9:30AM EDT60.00118.15115.75120.400.00-22791.82%
GOOG241220C000650002024-03-25 9:32AM EDT65.0086.150.000.000.00-1130.00%
GOOG241220C000700002024-05-17 9:30AM EDT70.00106.95106.60110.500.00-11784.40%
GOOG241220C000750002024-05-15 9:55AM EDT75.0099.70101.15105.900.00-12778.59%
GOOG241220C000800002024-04-05 10:41AM EDT80.0077.2489.0092.700.00-11090.00%
GOOG241220C000850002024-03-11 10:49AM EDT85.0058.3074.8576.000.00-21010.00%
GOOG241220C000900002024-05-17 12:10PM EDT90.0089.6686.7090.450.00-1217764.27%
GOOG241220C000950002024-05-03 10:00AM EDT95.0076.2081.9586.250.00-166963.27%
GOOG241220C001000002024-05-20 12:25PM EDT100.0081.0077.1580.900.00-160158.50%
GOOG241220C001050002024-05-24 3:54PM EDT105.0074.5072.4076.70-0.67-0.89%11,05357.20%
GOOG241220C001100002024-05-17 1:50PM EDT110.0070.6968.4071.200.00-379154.32%
GOOG241220C001150002024-05-21 9:30AM EDT115.0067.2663.7066.500.00-239451.66%
GOOG241220C001200002024-05-21 2:04PM EDT120.0063.1758.3062.750.00-482957.67%
GOOG241220C001250002024-05-24 11:05AM EDT125.0056.3655.4056.15-0.38-0.67%382447.88%
GOOG241220C001300002024-05-23 9:30AM EDT130.0052.5050.9551.650.00-11,01845.67%
GOOG241220C001350002024-05-17 2:32PM EDT135.0047.5045.5547.200.00-22,65743.49%
GOOG241220C001400002024-05-24 2:41PM EDT140.0043.0041.6542.90+0.32+0.75%11,57341.61%
GOOG241220C001450002024-05-22 2:44PM EDT145.0039.3937.9038.650.00-411,99739.66%
GOOG241220C001500002024-05-24 3:06PM EDT150.0034.4733.8034.75+1.42+4.30%2015,23238.37%
GOOG241220C001550002024-05-24 12:07PM EDT155.0030.7630.0031.85+0.17+0.56%54,81239.04%
GOOG241220C001600002024-05-23 1:32PM EDT160.0026.8526.6527.300.00-83,10335.68%
GOOG241220C001650002024-05-24 3:02PM EDT165.0023.5923.1023.75-1.22-4.92%11,85934.24%
GOOG241220C001700002024-05-24 3:38PM EDT170.0020.8520.3020.65+1.35+6.92%535,09633.34%
GOOG241220C001750002024-05-24 11:53AM EDT175.0017.8417.2517.80+0.84+4.94%12,73232.53%
GOOG241220C001800002024-05-24 3:13PM EDT180.0015.2515.0015.25+0.85+5.90%113,09031.87%
GOOG241220C001850002024-05-24 3:55PM EDT185.0012.7510.7512.95+0.60+4.94%1681,64231.27%
GOOG241220C001900002024-05-24 3:18PM EDT190.0010.8710.5010.90+0.42+4.02%841,63230.71%
GOOG241220C001950002024-05-24 3:55PM EDT195.008.957.859.10+0.30+3.47%3084230.22%
GOOG241220C002000002024-05-24 1:38PM EDT200.007.707.157.60+0.40+5.48%332,28529.91%
GOOG241220C002050002024-05-24 12:45PM EDT205.006.265.056.25+0.29+4.86%2030529.52%
GOOG241220C002100002024-05-24 3:55PM EDT210.005.054.955.15+0.15+3.06%252,63329.28%
GOOG241220C002150002024-05-21 1:27PM EDT215.004.654.054.300.00-121929.27%
GOOG241220C002200002024-05-24 10:34AM EDT220.003.403.303.45+0.17+5.26%352328.91%
GOOG241220C002250002024-05-24 10:27AM EDT225.002.752.712.89-0.05-1.79%435029.03%
GOOG241220C002300002024-05-24 2:20PM EDT230.002.371.972.36+0.22+10.23%2010528.94%
GOOG241220C002350002024-05-21 9:36AM EDT235.002.031.601.890.00-255128.75%
GOOG241220C002400002024-05-23 2:58PM EDT240.001.451.441.600.00-129829.00%
GOOG241220C002500002024-05-24 10:24AM EDT250.001.030.971.12-0.19-15.57%19529.31%
GOOG241220C002600002024-05-23 1:43PM EDT260.000.750.670.810.00-3929.79%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241220P000450002024-02-21 1:27PM EDT45.000.030.000.100.00-291367.58%
GOOG241220P000500002024-05-17 12:01PM EDT50.000.030.000.110.00-11,23463.28%
GOOG241220P000550002024-05-09 2:53PM EDT55.000.040.000.120.00-103,95159.18%
GOOG241220P000600002024-05-17 12:10PM EDT60.000.050.000.130.00-194355.47%
GOOG241220P000650002024-04-29 2:25PM EDT65.000.060.000.140.00-7196751.95%
GOOG241220P000700002024-05-09 12:13PM EDT70.000.070.000.580.00-21,10057.86%
GOOG241220P000750002024-05-15 12:50PM EDT75.000.090.060.140.00-179448.73%
GOOG241220P000800002024-04-26 1:56PM EDT80.000.180.010.170.00-676046.48%
GOOG241220P000850002024-05-24 12:25PM EDT85.000.150.050.21-0.02-11.76%31,84144.43%
GOOG241220P000900002024-05-24 10:52AM EDT90.000.170.090.240.00-21,55842.09%
GOOG241220P000950002024-05-23 11:02AM EDT95.000.240.010.320.00-12,94540.72%
GOOG241220P001000002024-05-24 10:52AM EDT100.000.320.100.39+0.02+6.67%21,10938.94%
GOOG241220P001050002024-05-16 12:12PM EDT105.000.450.030.480.00-299437.26%
GOOG241220P001100002024-05-24 10:52AM EDT110.000.530.390.59-0.02-3.64%11,44435.67%
GOOG241220P001150002024-05-23 11:25AM EDT115.000.630.560.710.00-52,07833.96%
GOOG241220P001200002024-05-24 10:55AM EDT120.000.850.740.89+0.03+3.66%11,54932.59%
GOOG241220P001250002024-05-24 10:18AM EDT125.001.080.871.11+0.02+1.89%13,87331.25%
GOOG241220P001300002024-05-23 2:29PM EDT130.001.431.141.430.00-44,69230.20%
GOOG241220P001350002024-05-24 12:27PM EDT135.001.771.712.03+0.06+3.51%22,55730.05%
GOOG241220P001400002024-05-24 3:02PM EDT140.002.352.292.42-0.20-7.84%21,63128.50%
GOOG241220P001450002024-05-23 3:36PM EDT145.003.282.913.100.00-211,99927.66%
GOOG241220P001500002024-05-24 10:17AM EDT150.003.943.803.95-0.26-6.19%62,30526.88%
GOOG241220P001550002024-05-24 11:19AM EDT155.004.824.855.00-0.53-9.91%81,07426.14%
GOOG241220P001600002024-05-24 2:35PM EDT160.006.126.106.30+0.20+3.38%335625.50%
GOOG241220P001650002024-05-24 3:26PM EDT165.007.797.609.40-0.61-7.26%31,51028.08%
GOOG241220P001700002024-05-24 1:31PM EDT170.009.389.409.70-0.84-8.22%21,40124.29%
GOOG241220P001750002024-05-24 2:35PM EDT175.0011.5011.5011.80-0.95-7.63%534323.64%
GOOG241220P001800002024-05-24 11:59AM EDT180.0013.9813.9014.20-1.07-7.11%142622.98%
GOOG241220P001850002024-05-23 3:18PM EDT185.0017.7016.0516.900.00-95622.28%
GOOG241220P001900002024-05-20 10:41AM EDT190.0018.0018.2022.000.00-143825.73%
GOOG241220P001950002024-05-23 2:43PM EDT195.0023.9521.5525.500.00-1025125.65%
GOOG241220P002000002024-04-26 10:16AM EDT200.0030.2824.3529.000.00-10018525.07%
GOOG241220P002050002024-04-09 10:10AM EDT205.0045.7134.3036.550.00--133.07%
GOOG241220P002100002024-05-20 10:24AM EDT210.0031.7532.8037.000.00-111324.72%
GOOG241220P002150002024-05-20 9:53AM EDT215.0036.2038.7041.500.00--625.27%
GOOG241220P002200002024-04-04 2:05PM EDT220.0064.7049.9053.500.00-2044.15%
GOOG241220P002400002024-04-26 11:29AM EDT240.0066.8161.1565.850.00-2031.42%