Mercados españoles abiertos en 7 hrs 28 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,63-2,69 (-2,02%)
Al cierre: 04:00PM EST
130,56 -0,07 (-0,05%)
Después del cierre: 07:31PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250117C000450002023-11-16 1:07PM EST45.0096.5587.0091.000.00-221,29682.31%
GOOG250117C000500002023-12-01 10:32AM EST50.0085.0081.5086.500.00-730375.04%
GOOG250117C000550002023-12-01 2:33PM EST55.0082.5076.5081.500.00-136468.52%
GOOG250117C000600002023-12-04 12:15PM EST60.0074.0072.0077.00-9.45-11.32%286665.37%
GOOG250117C000650002023-11-30 3:19PM EST65.0072.5067.5072.500.00-331462.21%
GOOG250117C000700002023-12-01 10:37AM EST70.0067.5163.0068.000.00-175959.06%
GOOG250117C000750002023-12-01 10:37AM EST75.0063.0158.5063.500.00-171455.93%
GOOG250117C000800002023-11-22 12:43PM EST80.0066.0054.0059.000.00-11,58752.81%
GOOG250117C000850002023-12-04 12:15PM EST85.0052.0050.0055.00-3.00-5.45%199251.32%
GOOG250117C000900002023-12-01 1:42PM EST90.0049.5045.5050.500.00-51,56255.26%
GOOG250117C000950002023-12-04 11:05AM EST95.0043.0041.5046.50-3.50-7.53%21,47552.90%
GOOG250117C001000002023-12-04 10:16AM EST100.0039.4038.0042.50-2.90-6.86%172,98350.42%
GOOG250117C001050002023-11-24 10:49AM EST105.0043.0034.0036.650.00-111,75743.59%
GOOG250117C001100002023-12-04 10:24AM EST110.0032.2030.0034.40-2.30-6.67%21,65544.95%
GOOG250117C001150002023-12-04 10:27AM EST115.0028.3528.1530.35-2.90-9.28%63,17742.07%
GOOG250117C001200002023-12-04 1:23PM EST120.0025.5025.2026.65-2.42-8.67%62,87539.76%
GOOG250117C001250002023-12-04 1:59PM EST125.0022.3021.7523.90-2.50-10.08%142,73339.06%
GOOG250117C001300002023-12-04 3:11PM EST130.0019.9419.4021.00-1.72-7.94%1542,06137.78%
GOOG250117C001350002023-12-04 1:55PM EST135.0016.9216.5018.00-1.98-10.48%612,15536.02%
GOOG250117C001400002023-12-04 3:43PM EST140.0015.0514.0015.20-1.40-8.51%1008,79934.32%
GOOG250117C001450002023-12-04 10:27AM EST145.0012.8812.8513.15-1.42-9.93%62,86733.66%
GOOG250117C001500002023-12-04 3:55PM EST150.0011.1010.9511.10-1.25-10.12%736,75632.66%
GOOG250117C001550002023-12-04 9:42AM EST155.009.078.859.55-1.28-12.37%153,48332.26%
GOOG250117C001600002023-12-04 2:39PM EST160.007.907.808.10-1.00-11.24%236,08731.73%
GOOG250117C001650002023-12-04 3:54PM EST165.006.756.006.85-0.72-9.64%229,07331.28%
GOOG250117C001700002023-12-04 9:42AM EST170.005.405.508.00-0.85-13.60%173,44935.64%
GOOG250117C001750002023-12-04 10:54AM EST175.004.704.457.00-0.55-10.48%2394035.40%
GOOG250117C001800002023-12-04 2:38PM EST180.003.953.506.50-0.43-9.82%102,50636.04%
GOOG250117C001850002023-12-01 9:56AM EST185.003.353.255.50-0.24-6.69%41,59535.38%
GOOG250117C001900002023-12-04 10:12AM EST190.002.752.825.50-0.40-12.70%291,26336.91%
GOOG250117C001950002023-12-04 3:12PM EST195.002.372.333.00-1.14-32.48%2017031.61%
GOOG250117C002000002023-12-04 2:31PM EST200.001.971.984.70-0.14-6.64%91,53137.76%
GOOG250117C002100002023-12-04 1:02PM EST210.001.521.255.00-0.03-1.94%725241.16%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250117P000450002023-11-30 1:42PM EST45.000.150.050.180.00-103,07245.80%
GOOG250117P000500002023-12-04 11:57AM EST50.000.210.180.260.00-26,89243.85%
GOOG250117P000550002023-12-04 12:22PM EST55.000.340.050.37+0.06+21.43%201,49842.09%
GOOG250117P000600002023-11-30 10:39AM EST60.000.410.420.490.00-21,63340.14%
GOOG250117P000650002023-12-04 2:07PM EST65.000.640.580.68+0.08+14.29%241,11438.73%
GOOG250117P000700002023-11-29 10:49AM EST70.000.730.600.890.00-22,45337.11%
GOOG250117P000750002023-12-04 10:37AM EST75.001.050.001.16+0.04+3.96%25,27335.65%
GOOG250117P000800002023-12-04 12:21PM EST80.001.421.354.55+0.06+4.41%85,39448.02%
GOOG250117P000850002023-12-04 2:40PM EST85.001.870.005.00+0.17+10.00%2585,41645.18%
GOOG250117P000900002023-12-01 1:43PM EST90.002.201.782.440.00-16,93231.73%
GOOG250117P000950002023-12-04 2:44PM EST95.003.051.983.10+0.31+11.31%14,19230.65%
GOOG250117P001000002023-12-01 3:07PM EST100.003.503.653.900.00-124,47729.60%
GOOG250117P001050002023-12-04 2:06PM EST105.004.853.604.85+0.50+11.49%22,01528.57%
GOOG250117P001100002023-12-04 9:52AM EST110.005.854.755.95+0.53+9.96%13,83327.49%
GOOG250117P001150002023-12-04 2:33PM EST115.007.306.059.50+0.65+9.77%172,76431.24%
GOOG250117P001200002023-12-04 10:47AM EST120.008.958.608.85+0.95+11.87%122,74525.59%
GOOG250117P001250002023-12-04 2:25PM EST125.0010.6510.4010.65+0.85+8.67%363,03224.65%
GOOG250117P001300002023-12-04 2:11PM EST130.0012.5512.4012.70+0.95+8.19%1281,76123.69%
GOOG250117P001350002023-12-01 2:12PM EST135.0013.8514.7015.050.00-61,47322.77%
GOOG250117P001400002023-12-01 3:42PM EST140.0017.8015.0017.65+1.60+9.88%101,19921.76%
GOOG250117P001450002023-11-29 3:36PM EST145.0017.5018.5022.700.00-501,82124.81%
GOOG250117P001500002023-11-30 11:58AM EST150.0022.3522.0025.30+1.70+8.23%135022.80%
GOOG250117P001550002023-12-04 12:39PM EST155.0027.2024.5028.65-6.30-18.81%6021.64%
GOOG250117P001600002023-12-04 2:10PM EST160.0031.0028.5033.50+4.10+15.24%1023.37%
GOOG250117P001650002023-11-10 12:53PM EST165.0032.5932.5036.600.00-2120.37%
GOOG250117P001700002023-12-04 1:27PM EST170.0039.9637.0042.00+2.11+5.57%21123.20%
GOOG250117P001750002023-11-21 1:31PM EST175.0037.1042.0047.000.00-2024.81%
GOOG250117P001800002023-09-28 10:53AM EST180.0046.7854.0059.000.00-2042.73%
GOOG250117P001900002023-06-15 10:46AM EST190.0065.0562.0067.000.00--041.86%
GOOG250117P002000002023-09-28 10:53AM EST200.0066.6474.0079.000.00-2149.23%
GOOG250117P002100002023-11-28 9:55AM EST210.0072.5077.0082.000.00-1034.22%