Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,29+1,86 (+1,06%)
Al cierre: 04:00PM EDT
177,30 +0,01 (+0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250117C000450002024-05-16 10:45AM EDT45.00132.13131.00134.600.00-11,29483.98%
GOOG250117C000500002024-05-08 12:40PM EDT50.00122.78126.00129.750.00-131479.54%
GOOG250117C000550002024-05-09 10:35AM EDT55.00116.69121.50124.950.00-333080.20%
GOOG250117C000600002024-05-10 11:25AM EDT60.00111.52116.50120.150.00-587576.07%
GOOG250117C000650002024-05-07 9:33AM EDT65.00108.89111.50115.350.00-340172.17%
GOOG250117C000700002024-05-10 12:36PM EDT70.00101.61107.00110.550.00-6588671.12%
GOOG250117C000750002024-05-09 3:30PM EDT75.0098.45102.00105.800.00-273267.55%
GOOG250117C000800002024-05-10 11:48AM EDT80.0098.2197.50101.00+6.31+6.87%11,54665.95%
GOOG250117C000850002024-05-16 10:00AM EDT85.0093.0092.5096.200.00-21,21062.32%
GOOG250117C000900002024-05-08 9:39AM EDT90.0083.8588.0091.450.00-11,39860.62%
GOOG250117C000950002024-05-17 11:20AM EDT95.0085.1483.0086.70+2.84+3.45%31,69157.29%
GOOG250117C001000002024-05-17 10:08AM EDT100.0079.9078.5082.00+0.70+0.88%13,09155.52%
GOOG250117C001050002024-05-08 9:37AM EDT105.0070.0073.5077.250.00-11,86552.28%
GOOG250117C001100002024-05-17 12:46PM EDT110.0071.4569.0072.60+5.01+7.54%71,45950.46%
GOOG250117C001150002024-05-16 9:38AM EDT115.0066.3064.0067.95+2.00+3.11%13,02954.90%
GOOG250117C001200002024-05-16 3:25PM EDT120.0060.2559.5063.350.00-73,11952.26%
GOOG250117C001250002024-05-16 10:59AM EDT125.0057.5756.8558.30+1.07+1.89%33,33548.22%
GOOG250117C001300002024-05-17 2:21PM EDT130.0052.4052.2554.30+0.89+1.73%392,96847.35%
GOOG250117C001350002024-05-17 2:50PM EDT135.0048.5046.1049.95+1.13+2.39%1023,61145.28%
GOOG250117C001400002024-05-17 3:40PM EDT140.0044.4244.3045.50+1.91+4.49%612,42242.85%
GOOG250117C001450002024-05-17 3:15PM EDT145.0040.2040.1541.60+1.35+3.47%583,48141.61%
GOOG250117C001500002024-05-17 2:51PM EDT150.0036.2536.1536.70+1.54+4.44%2510,65437.97%
GOOG250117C001550002024-05-17 3:36PM EDT155.0032.5532.3532.95+1.35+4.33%53,16836.73%
GOOG250117C001600002024-05-17 2:53PM EDT160.0028.8728.8030.00+1.34+4.87%911,26436.78%
GOOG250117C001650002024-05-17 2:18PM EDT165.0025.0225.4025.75+0.32+1.30%639,43434.03%
GOOG250117C001700002024-05-17 3:43PM EDT170.0022.4722.2022.65+1.17+5.49%3155,46633.19%
GOOG250117C001750002024-05-17 2:25PM EDT175.0019.3019.4519.75+0.84+4.55%613,02232.36%
GOOG250117C001800002024-05-17 3:28PM EDT180.0016.9516.8517.15+1.15+7.28%9430,07431.72%
GOOG250117C001850002024-05-17 3:29PM EDT185.0014.6012.7515.00+0.93+6.80%183,40431.50%
GOOG250117C001900002024-05-17 3:54PM EDT190.0012.5511.2012.60+0.75+6.36%382,73430.50%
GOOG250117C001950002024-05-17 2:02PM EDT195.0010.4310.5011.10+0.38+3.78%691,29830.72%
GOOG250117C002000002024-05-17 2:32PM EDT200.008.978.859.35+0.57+6.79%695,03830.16%
GOOG250117C002050002024-05-17 2:23PM EDT205.007.207.457.65+0.15+2.13%1650129.34%
GOOG250117C002100002024-05-17 3:48PM EDT210.006.346.156.40+0.44+7.46%654,44629.02%
GOOG250117C002150002024-05-17 3:11PM EDT215.005.305.205.35+0.40+8.16%4127228.80%
GOOG250117C002200002024-05-17 3:26PM EDT220.004.384.304.50+0.38+9.50%6066828.71%
GOOG250117C002250002024-05-17 3:52PM EDT225.003.603.603.70+0.28+8.43%202,15828.45%
GOOG250117C002300002024-05-17 3:58PM EDT230.003.003.003.10+0.20+7.14%2535328.41%
GOOG250117C002400002024-05-16 1:06PM EDT240.001.922.092.190.00-21,82328.47%
GOOG250117C002500002024-05-15 2:25PM EDT250.001.251.441.560.00-3224528.63%
GOOG250117C002600002024-05-17 1:09PM EDT260.001.101.041.13+0.06+5.77%151928.91%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250117P000450002024-05-14 3:03PM EDT45.000.050.000.080.00-53,48060.94%
GOOG250117P000500002024-05-01 11:55AM EDT50.000.050.010.090.00-27,00457.81%
GOOG250117P000550002024-05-01 2:19PM EDT55.000.050.010.100.00-71,53154.10%
GOOG250117P000600002024-05-08 2:53PM EDT60.000.060.020.120.00-11,66351.56%
GOOG250117P000650002024-05-10 11:48AM EDT65.000.100.050.140.00-11,68052.05%
GOOG250117P000700002024-05-14 1:10PM EDT70.000.100.050.160.00-13,31149.22%
GOOG250117P000750002024-05-15 12:51PM EDT75.000.120.060.190.00-15,23346.88%
GOOG250117P000800002024-05-16 11:03AM EDT80.000.170.150.230.00-46,05044.78%
GOOG250117P000850002024-05-17 2:15PM EDT85.000.200.200.28-0.01-4.76%395,68042.87%
GOOG250117P000900002024-05-14 1:36PM EDT90.000.270.250.34-0.04-12.90%17,34441.02%
GOOG250117P000950002024-05-15 1:54PM EDT95.000.350.270.420.00-24,44539.40%
GOOG250117P001000002024-05-16 2:31PM EDT100.000.420.400.500.00-7574,10437.60%
GOOG250117P001050002024-05-17 12:19PM EDT105.000.500.460.61-0.05-9.09%22,86636.06%
GOOG250117P001100002024-05-17 12:46PM EDT110.000.650.580.740.00-53,33234.53%
GOOG250117P001150002024-05-17 1:20PM EDT115.000.830.800.91-0.02-2.35%13,52933.17%
GOOG250117P001200002024-05-16 9:30AM EDT120.001.040.801.110.00-15,12331.79%
GOOG250117P001250002024-05-17 12:24PM EDT125.001.321.251.35+0.02+1.54%25,33630.45%
GOOG250117P001300002024-05-17 2:19PM EDT130.001.741.511.72+0.10+6.10%244,19929.51%
GOOG250117P001350002024-05-17 1:20PM EDT135.002.101.932.35-0.04-1.87%143,59029.25%
GOOG250117P001400002024-05-17 1:01PM EDT140.002.662.402.73-0.16-5.67%207,44327.66%
GOOG250117P001450002024-05-17 2:36PM EDT145.003.353.253.45-0.15-4.29%5114,03726.89%
GOOG250117P001500002024-05-17 3:18PM EDT150.004.204.104.35-0.36-7.89%7163,74126.20%
GOOG250117P001550002024-05-17 3:00PM EDT155.005.305.105.40-0.40-7.02%81,72625.45%
GOOG250117P001600002024-05-17 3:51PM EDT160.006.556.456.65-0.48-6.83%193,38924.71%
GOOG250117P001650002024-05-17 3:22PM EDT165.008.097.858.20-0.38-4.49%42,11324.12%
GOOG250117P001700002024-05-17 1:35PM EDT170.009.859.759.95-0.55-5.29%121,35423.44%
GOOG250117P001750002024-05-17 3:52PM EDT175.0011.9110.9512.05-0.56-4.49%1239422.91%
GOOG250117P001800002024-05-17 3:52PM EDT180.0014.2313.7514.40-0.94-6.20%1642522.31%
GOOG250117P001850002024-05-16 1:46PM EDT185.0017.4016.2517.05-0.55-3.06%28421.71%
GOOG250117P001900002024-05-14 3:35PM EDT190.0023.0018.7020.600.00-13922.19%
GOOG250117P001950002024-04-04 11:25AM EDT195.0040.8028.7529.400.00-111731.79%
GOOG250117P002000002024-05-17 1:24PM EDT200.0026.4525.2028.10-6.28-19.19%6010422.61%
GOOG250117P002050002024-05-10 1:03PM EDT205.0036.9529.0532.000.00-1722.49%
GOOG250117P002100002024-05-10 11:34AM EDT210.0040.9533.1536.500.00-11323.36%
GOOG250117P002150002024-05-08 11:13AM EDT215.0043.8037.7540.950.00-1823.86%
GOOG250117P002200002024-04-29 9:30AM EDT220.0048.0742.0045.500.00--024.38%
GOOG250117P002300002024-04-09 10:02AM EDT230.0070.4456.5060.550.00--039.75%