Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0801 -0,0110 (-1,00%) Petróleo Brent
79,78 -2,39 (-2,91%) Oro
1.879,10 -51,70 (-2,68%) BTC-EUR
21.643,99 -569,43 (-2,56%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:41PM EST. Mercado abierto.
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 | 2023-02-03 1:39PM EST | 45.00 | 65.38 | 63.00 | 66.95 | +6.38 | +10.81% | 105 | 673 | 61.77% |
| GOOG250117C00050000 | 2023-02-03 3:12PM EST | 50.00 | 60.69 | 59.00 | 62.70 | -3.05 | -4.79% | 9 | 987 | 59.02% |
| GOOG250117C00055000 | 2023-02-03 1:02PM EST | 55.00 | 57.54 | 55.00 | 58.55 | -2.41 | -4.02% | 2 | 186 | 56.38% |
| GOOG250117C00060000 | 2023-02-03 3:07PM EST | 60.00 | 52.33 | 50.55 | 53.95 | -3.81 | -6.79% | 1,030 | 1,248 | 52.23% |
| GOOG250117C00065000 | 2023-02-03 1:24PM EST | 65.00 | 49.37 | 46.50 | 49.85 | -2.30 | -4.45% | 10 | 318 | 54.46% |
| GOOG250117C00070000 | 2023-02-03 3:21PM EST | 70.00 | 45.00 | 42.95 | 46.40 | -2.55 | -5.36% | 32 | 518 | 53.02% |
| GOOG250117C00075000 | 2023-02-03 1:36PM EST | 75.00 | 41.26 | 39.30 | 41.85 | -2.39 | -5.48% | 12 | 433 | 48.71% |
| GOOG250117C00080000 | 2023-02-03 3:26PM EST | 80.00 | 37.48 | 36.95 | 38.40 | -1.55 | -3.97% | 148 | 1,605 | 47.06% |
| GOOG250117C00085000 | 2023-02-03 11:22AM EST | 85.00 | 35.50 | 32.45 | 35.15 | -1.49 | -4.03% | 8 | 733 | 45.64% |
| GOOG250117C00090000 | 2023-02-03 2:50PM EST | 90.00 | 30.83 | 30.50 | 31.45 | -2.67 | -7.97% | 54 | 1,819 | 43.12% |
| GOOG250117C00095000 | 2023-02-03 1:40PM EST | 95.00 | 28.00 | 27.00 | 28.30 | -2.47 | -8.11% | 6 | 1,101 | 41.55% |
| GOOG250117C00100000 | 2023-02-03 1:50PM EST | 100.00 | 25.00 | 24.20 | 25.35 | -2.40 | -8.76% | 60 | 3,586 | 40.14% |
| GOOG250117C00105000 | 2023-02-03 2:44PM EST | 105.00 | 22.50 | 20.80 | 22.65 | -1.83 | -7.52% | 22 | 1,085 | 38.96% |
| GOOG250117C00110000 | 2023-02-03 1:09PM EST | 110.00 | 19.70 | 19.15 | 20.95 | -2.40 | -10.86% | 54 | 1,051 | 39.28% |
| GOOG250117C00115000 | 2023-02-03 11:25AM EST | 115.00 | 18.37 | 16.20 | 17.50 | -0.75 | -3.92% | 37 | 2,251 | 36.33% |
| GOOG250117C00120000 | 2023-02-03 1:26PM EST | 120.00 | 15.44 | 14.10 | 15.95 | -1.39 | -8.26% | 3 | 1,219 | 36.41% |
| GOOG250117C00125000 | 2023-02-03 2:50PM EST | 125.00 | 13.38 | 12.70 | 14.00 | -1.54 | -10.32% | 25 | 1,500 | 35.55% |
| GOOG250117C00130000 | 2023-02-03 12:50PM EST | 130.00 | 11.90 | 10.80 | 11.90 | -3.10 | -20.67% | 19 | 1,795 | 34.18% |
| GOOG250117C00135000 | 2023-02-03 10:59AM EST | 135.00 | 10.70 | 9.20 | 10.85 | -1.80 | -14.40% | 4 | 1,138 | 34.40% |
| GOOG250117C00140000 | 2023-02-03 1:22PM EST | 140.00 | 9.55 | 8.05 | 9.10 | -0.57 | -5.63% | 28 | 3,278 | 33.15% |
| GOOG250117C00145000 | 2023-02-03 12:21PM EST | 145.00 | 7.95 | 7.40 | 8.05 | -1.05 | -11.67% | 3 | 726 | 32.94% |
| GOOG250117C00150000 | 2023-02-03 2:59PM EST | 150.00 | 6.30 | 5.90 | 7.90 | -1.75 | -21.74% | 80 | 1,337 | 34.28% |
| GOOG250117C00155000 | 2023-02-03 12:15PM EST | 155.00 | 6.10 | 4.15 | 6.50 | -0.69 | -10.16% | 14 | 1,183 | 33.01% |
| GOOG250117C00160000 | 2023-02-03 1:29PM EST | 160.00 | 4.90 | 4.45 | 5.30 | -0.53 | -9.76% | 518 | 861 | 31.87% |
| GOOG250117C00165000 | 2023-02-03 3:24PM EST | 165.00 | 4.50 | 3.95 | 4.50 | -0.70 | -13.46% | 251 | 6,230 | 31.34% |
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 | 2023-02-03 1:39PM EST | 45.00 | 1.01 | 0.70 | 1.35 | +0.17 | +20.24% | 105 | 1,590 | 42.35% |
| GOOG250117P00050000 | 2023-02-03 3:15PM EST | 50.00 | 1.30 | 0.50 | 2.07 | +0.25 | +23.81% | 291 | 8,275 | 42.22% |
| GOOG250117P00055000 | 2023-02-03 1:02PM EST | 55.00 | 1.63 | 1.06 | 2.18 | +0.29 | +21.64% | 4 | 1,044 | 38.25% |
| GOOG250117P00060000 | 2023-02-03 3:07PM EST | 60.00 | 2.18 | 1.75 | 2.85 | +0.08 | +3.81% | 1,069 | 1,157 | 36.99% |
| GOOG250117P00065000 | 2023-02-03 2:18PM EST | 65.00 | 2.80 | 1.70 | 3.15 | +0.10 | +3.70% | 16 | 694 | 33.99% |
| GOOG250117P00070000 | 2023-02-03 3:21PM EST | 70.00 | 3.56 | 3.05 | 4.80 | -0.15 | -4.04% | 20 | 1,395 | 35.30% |
| GOOG250117P00075000 | 2023-02-03 1:36PM EST | 75.00 | 4.25 | 3.90 | 5.10 | -0.06 | -1.39% | 32 | 2,145 | 32.00% |
| GOOG250117P00080000 | 2023-02-03 3:26PM EST | 80.00 | 5.19 | 4.95 | 5.70 | -0.04 | -0.76% | 150 | 1,985 | 29.51% |
| GOOG250117P00085000 | 2023-02-03 9:48AM EST | 85.00 | 6.68 | 5.25 | 7.60 | +0.34 | +5.36% | 2 | 2,193 | 29.82% |
| GOOG250117P00090000 | 2023-02-03 10:17AM EST | 90.00 | 7.16 | 7.25 | 8.25 | -0.44 | -5.79% | 3 | 2,426 | 27.00% |
| GOOG250117P00095000 | 2023-02-03 9:39AM EST | 95.00 | 9.00 | 9.10 | 10.90 | -0.40 | -4.26% | 3 | 1,770 | 27.85% |
| GOOG250117P00100000 | 2023-02-03 10:42AM EST | 100.00 | 10.50 | 11.00 | 12.20 | -0.41 | -3.76% | 4 | 1,760 | 25.69% |
| GOOG250117P00105000 | 2023-02-03 1:33PM EST | 105.00 | 13.25 | 12.65 | 13.85 | +0.36 | +2.79% | 4 | 534 | 23.85% |
| GOOG250117P00110000 | 2023-02-03 12:09PM EST | 110.00 | 16.20 | 14.65 | 17.40 | +1.45 | +9.83% | 20 | 1,187 | 24.86% |
| GOOG250117P00115000 | 2023-02-03 12:09PM EST | 115.00 | 18.45 | 17.20 | 19.80 | +0.71 | +4.00% | 20 | 185 | 23.46% |
| GOOG250117P00120000 | 2023-02-03 10:42AM EST | 120.00 | 19.65 | 20.40 | 21.85 | -1.17 | -5.62% | 3 | 782 | 20.97% |
| GOOG250117P00125000 | 2023-02-02 1:47PM EST | 125.00 | 23.20 | 23.50 | 25.60 | 0.00 | - | 12 | 103 | 20.99% |
| GOOG250117P00130000 | 2023-02-02 12:38PM EST | 130.00 | 26.70 | 26.60 | 28.50 | 0.00 | - | 152 | 374 | 18.84% |
| GOOG250117P00135000 | 2023-02-03 1:16PM EST | 135.00 | 30.80 | 30.40 | 32.60 | +0.15 | +0.49% | 8 | 296 | 18.56% |
| GOOG250117P00140000 | 2023-02-03 1:49PM EST | 140.00 | 35.82 | 33.80 | 37.00 | -7.05 | -16.45% | 12 | 58 | 18.60% |
| GOOG250117P00145000 | 2023-01-03 1:54PM EST | 145.00 | 55.29 | 35.50 | 40.50 | 0.00 | - | 1 | 0 | 14.77% |
| GOOG250117P00150000 | 2023-02-02 1:27PM EST | 150.00 | 42.95 | 44.10 | 46.45 | 0.00 | - | 2 | 1 | 19.72% |
| GOOG250117P00155000 | 2023-01-24 10:25AM EST | 155.00 | 55.16 | 47.50 | 52.00 | 0.00 | - | 5 | 0 | 22.71% |
| GOOG250117P00160000 | 2023-01-26 10:23AM EST | 160.00 | 61.70 | 52.55 | 56.90 | 0.00 | - | 2 | 0 | 23.62% |
| GOOG250117P00165000 | 2022-12-12 9:59AM EST | 165.00 | 71.37 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 52.08% |
© 2023 Yahoo. Todos los derechos reservados.
