Mercados españoles abiertos en 7 hrs 28 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.064,78 -166,49 (-0,50%) Dólar/Euro
1,0844 +0,0007 (+0,07%) Petróleo Brent
78,12 +0,09 (+0,12%) Bitcoin EUR
38.529,84 +1.552,57 (+4,20%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-11-16 1:07PM EST | 45.00 | 96.55 | 87.00 | 91.00 | 0.00 | - | 22 | 1,296 | 82.31% |
| GOOG250117C00050000 | 2023-12-01 10:32AM EST | 50.00 | 85.00 | 81.50 | 86.50 | 0.00 | - | 7 | 303 | 75.04% |
| GOOG250117C00055000 | 2023-12-01 2:33PM EST | 55.00 | 82.50 | 76.50 | 81.50 | 0.00 | - | 1 | 364 | 68.52% |
| GOOG250117C00060000 | 2023-12-04 12:15PM EST | 60.00 | 74.00 | 72.00 | 77.00 | -9.45 | -11.32% | 2 | 866 | 65.37% |
| GOOG250117C00065000 | 2023-11-30 3:19PM EST | 65.00 | 72.50 | 67.50 | 72.50 | 0.00 | - | 3 | 314 | 62.21% |
| GOOG250117C00070000 | 2023-12-01 10:37AM EST | 70.00 | 67.51 | 63.00 | 68.00 | 0.00 | - | 1 | 759 | 59.06% |
| GOOG250117C00075000 | 2023-12-01 10:37AM EST | 75.00 | 63.01 | 58.50 | 63.50 | 0.00 | - | 1 | 714 | 55.93% |
| GOOG250117C00080000 | 2023-11-22 12:43PM EST | 80.00 | 66.00 | 54.00 | 59.00 | 0.00 | - | 1 | 1,587 | 52.81% |
| GOOG250117C00085000 | 2023-12-04 12:15PM EST | 85.00 | 52.00 | 50.00 | 55.00 | -3.00 | -5.45% | 1 | 992 | 51.32% |
| GOOG250117C00090000 | 2023-12-01 1:42PM EST | 90.00 | 49.50 | 45.50 | 50.50 | 0.00 | - | 5 | 1,562 | 55.26% |
| GOOG250117C00095000 | 2023-12-04 11:05AM EST | 95.00 | 43.00 | 41.50 | 46.50 | -3.50 | -7.53% | 2 | 1,475 | 52.90% |
| GOOG250117C00100000 | 2023-12-04 10:16AM EST | 100.00 | 39.40 | 38.00 | 42.50 | -2.90 | -6.86% | 17 | 2,983 | 50.42% |
| GOOG250117C00105000 | 2023-11-24 10:49AM EST | 105.00 | 43.00 | 34.00 | 36.65 | 0.00 | - | 11 | 1,757 | 43.59% |
| GOOG250117C00110000 | 2023-12-04 10:24AM EST | 110.00 | 32.20 | 30.00 | 34.40 | -2.30 | -6.67% | 2 | 1,655 | 44.95% |
| GOOG250117C00115000 | 2023-12-04 10:27AM EST | 115.00 | 28.35 | 28.15 | 30.35 | -2.90 | -9.28% | 6 | 3,177 | 42.07% |
| GOOG250117C00120000 | 2023-12-04 1:23PM EST | 120.00 | 25.50 | 25.20 | 26.65 | -2.42 | -8.67% | 6 | 2,875 | 39.76% |
| GOOG250117C00125000 | 2023-12-04 1:59PM EST | 125.00 | 22.30 | 21.75 | 23.90 | -2.50 | -10.08% | 14 | 2,733 | 39.06% |
| GOOG250117C00130000 | 2023-12-04 3:11PM EST | 130.00 | 19.94 | 19.40 | 21.00 | -1.72 | -7.94% | 154 | 2,061 | 37.78% |
| GOOG250117C00135000 | 2023-12-04 1:55PM EST | 135.00 | 16.92 | 16.50 | 18.00 | -1.98 | -10.48% | 61 | 2,155 | 36.02% |
| GOOG250117C00140000 | 2023-12-04 3:43PM EST | 140.00 | 15.05 | 14.00 | 15.20 | -1.40 | -8.51% | 100 | 8,799 | 34.32% |
| GOOG250117C00145000 | 2023-12-04 10:27AM EST | 145.00 | 12.88 | 12.85 | 13.15 | -1.42 | -9.93% | 6 | 2,867 | 33.66% |
| GOOG250117C00150000 | 2023-12-04 3:55PM EST | 150.00 | 11.10 | 10.95 | 11.10 | -1.25 | -10.12% | 73 | 6,756 | 32.66% |
| GOOG250117C00155000 | 2023-12-04 9:42AM EST | 155.00 | 9.07 | 8.85 | 9.55 | -1.28 | -12.37% | 15 | 3,483 | 32.26% |
| GOOG250117C00160000 | 2023-12-04 2:39PM EST | 160.00 | 7.90 | 7.80 | 8.10 | -1.00 | -11.24% | 23 | 6,087 | 31.73% |
| GOOG250117C00165000 | 2023-12-04 3:54PM EST | 165.00 | 6.75 | 6.00 | 6.85 | -0.72 | -9.64% | 22 | 9,073 | 31.28% |
| GOOG250117C00170000 | 2023-12-04 9:42AM EST | 170.00 | 5.40 | 5.50 | 8.00 | -0.85 | -13.60% | 17 | 3,449 | 35.64% |
| GOOG250117C00175000 | 2023-12-04 10:54AM EST | 175.00 | 4.70 | 4.45 | 7.00 | -0.55 | -10.48% | 23 | 940 | 35.40% |
| GOOG250117C00180000 | 2023-12-04 2:38PM EST | 180.00 | 3.95 | 3.50 | 6.50 | -0.43 | -9.82% | 10 | 2,506 | 36.04% |
| GOOG250117C00185000 | 2023-12-01 9:56AM EST | 185.00 | 3.35 | 3.25 | 5.50 | -0.24 | -6.69% | 4 | 1,595 | 35.38% |
| GOOG250117C00190000 | 2023-12-04 10:12AM EST | 190.00 | 2.75 | 2.82 | 5.50 | -0.40 | -12.70% | 29 | 1,263 | 36.91% |
| GOOG250117C00195000 | 2023-12-04 3:12PM EST | 195.00 | 2.37 | 2.33 | 3.00 | -1.14 | -32.48% | 20 | 170 | 31.61% |
| GOOG250117C00200000 | 2023-12-04 2:31PM EST | 200.00 | 1.97 | 1.98 | 4.70 | -0.14 | -6.64% | 9 | 1,531 | 37.76% |
| GOOG250117C00210000 | 2023-12-04 1:02PM EST | 210.00 | 1.52 | 1.25 | 5.00 | -0.03 | -1.94% | 7 | 252 | 41.16% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-11-30 1:42PM EST | 45.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 10 | 3,072 | 45.80% |
| GOOG250117P00050000 | 2023-12-04 11:57AM EST | 50.00 | 0.21 | 0.18 | 0.26 | 0.00 | - | 2 | 6,892 | 43.85% |
| GOOG250117P00055000 | 2023-12-04 12:22PM EST | 55.00 | 0.34 | 0.05 | 0.37 | +0.06 | +21.43% | 20 | 1,498 | 42.09% |
| GOOG250117P00060000 | 2023-11-30 10:39AM EST | 60.00 | 0.41 | 0.42 | 0.49 | 0.00 | - | 2 | 1,633 | 40.14% |
| GOOG250117P00065000 | 2023-12-04 2:07PM EST | 65.00 | 0.64 | 0.58 | 0.68 | +0.08 | +14.29% | 24 | 1,114 | 38.73% |
| GOOG250117P00070000 | 2023-11-29 10:49AM EST | 70.00 | 0.73 | 0.60 | 0.89 | 0.00 | - | 2 | 2,453 | 37.11% |
| GOOG250117P00075000 | 2023-12-04 10:37AM EST | 75.00 | 1.05 | 0.00 | 1.16 | +0.04 | +3.96% | 2 | 5,273 | 35.65% |
| GOOG250117P00080000 | 2023-12-04 12:21PM EST | 80.00 | 1.42 | 1.35 | 4.55 | +0.06 | +4.41% | 8 | 5,394 | 48.02% |
| GOOG250117P00085000 | 2023-12-04 2:40PM EST | 85.00 | 1.87 | 0.00 | 5.00 | +0.17 | +10.00% | 258 | 5,416 | 45.18% |
| GOOG250117P00090000 | 2023-12-01 1:43PM EST | 90.00 | 2.20 | 1.78 | 2.44 | 0.00 | - | 1 | 6,932 | 31.73% |
| GOOG250117P00095000 | 2023-12-04 2:44PM EST | 95.00 | 3.05 | 1.98 | 3.10 | +0.31 | +11.31% | 1 | 4,192 | 30.65% |
| GOOG250117P00100000 | 2023-12-01 3:07PM EST | 100.00 | 3.50 | 3.65 | 3.90 | 0.00 | - | 12 | 4,477 | 29.60% |
| GOOG250117P00105000 | 2023-12-04 2:06PM EST | 105.00 | 4.85 | 3.60 | 4.85 | +0.50 | +11.49% | 2 | 2,015 | 28.57% |
| GOOG250117P00110000 | 2023-12-04 9:52AM EST | 110.00 | 5.85 | 4.75 | 5.95 | +0.53 | +9.96% | 1 | 3,833 | 27.49% |
| GOOG250117P00115000 | 2023-12-04 2:33PM EST | 115.00 | 7.30 | 6.05 | 9.50 | +0.65 | +9.77% | 17 | 2,764 | 31.24% |
| GOOG250117P00120000 | 2023-12-04 10:47AM EST | 120.00 | 8.95 | 8.60 | 8.85 | +0.95 | +11.87% | 12 | 2,745 | 25.59% |
| GOOG250117P00125000 | 2023-12-04 2:25PM EST | 125.00 | 10.65 | 10.40 | 10.65 | +0.85 | +8.67% | 36 | 3,032 | 24.65% |
| GOOG250117P00130000 | 2023-12-04 2:11PM EST | 130.00 | 12.55 | 12.40 | 12.70 | +0.95 | +8.19% | 128 | 1,761 | 23.69% |
| GOOG250117P00135000 | 2023-12-01 2:12PM EST | 135.00 | 13.85 | 14.70 | 15.05 | 0.00 | - | 6 | 1,473 | 22.77% |
| GOOG250117P00140000 | 2023-12-01 3:42PM EST | 140.00 | 17.80 | 15.00 | 17.65 | +1.60 | +9.88% | 10 | 1,199 | 21.76% |
| GOOG250117P00145000 | 2023-11-29 3:36PM EST | 145.00 | 17.50 | 18.50 | 22.70 | 0.00 | - | 50 | 1,821 | 24.81% |
| GOOG250117P00150000 | 2023-11-30 11:58AM EST | 150.00 | 22.35 | 22.00 | 25.30 | +1.70 | +8.23% | 1 | 350 | 22.80% |
| GOOG250117P00155000 | 2023-12-04 12:39PM EST | 155.00 | 27.20 | 24.50 | 28.65 | -6.30 | -18.81% | 6 | 0 | 21.64% |
| GOOG250117P00160000 | 2023-12-04 2:10PM EST | 160.00 | 31.00 | 28.50 | 33.50 | +4.10 | +15.24% | 1 | 0 | 23.37% |
| GOOG250117P00165000 | 2023-11-10 12:53PM EST | 165.00 | 32.59 | 32.50 | 36.60 | 0.00 | - | 2 | 1 | 20.37% |
| GOOG250117P00170000 | 2023-12-04 1:27PM EST | 170.00 | 39.96 | 37.00 | 42.00 | +2.11 | +5.57% | 2 | 11 | 23.20% |
| GOOG250117P00175000 | 2023-11-21 1:31PM EST | 175.00 | 37.10 | 42.00 | 47.00 | 0.00 | - | 2 | 0 | 24.81% |
| GOOG250117P00180000 | 2023-09-28 10:53AM EST | 180.00 | 46.78 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 42.73% |
| GOOG250117P00190000 | 2023-06-15 10:46AM EST | 190.00 | 65.05 | 62.00 | 67.00 | 0.00 | - | - | 0 | 41.86% |
| GOOG250117P00200000 | 2023-09-28 10:53AM EST | 200.00 | 66.64 | 74.00 | 79.00 | 0.00 | - | 2 | 1 | 49.23% |
| GOOG250117P00210000 | 2023-11-28 9:55AM EST | 210.00 | 72.50 | 77.00 | 82.00 | 0.00 | - | 1 | 0 | 34.22% |
© 2023 Yahoo. Todos los derechos reservados.