Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,14-3,66 (-3,36%)
A partir del 03:41PM EST. Mercado abierto.
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
GOOG250117C000450002023-02-03 1:39PM EST45.0065.3863.0066.95+6.38+10.81%10567361.77%
GOOG250117C000500002023-02-03 3:12PM EST50.0060.6959.0062.70-3.05-4.79%998759.02%
GOOG250117C000550002023-02-03 1:02PM EST55.0057.5455.0058.55-2.41-4.02%218656.38%
GOOG250117C000600002023-02-03 3:07PM EST60.0052.3350.5553.95-3.81-6.79%1,0301,24852.23%
GOOG250117C000650002023-02-03 1:24PM EST65.0049.3746.5049.85-2.30-4.45%1031854.46%
GOOG250117C000700002023-02-03 3:21PM EST70.0045.0042.9546.40-2.55-5.36%3251853.02%
GOOG250117C000750002023-02-03 1:36PM EST75.0041.2639.3041.85-2.39-5.48%1243348.71%
GOOG250117C000800002023-02-03 3:26PM EST80.0037.4836.9538.40-1.55-3.97%1481,60547.06%
GOOG250117C000850002023-02-03 11:22AM EST85.0035.5032.4535.15-1.49-4.03%873345.64%
GOOG250117C000900002023-02-03 2:50PM EST90.0030.8330.5031.45-2.67-7.97%541,81943.12%
GOOG250117C000950002023-02-03 1:40PM EST95.0028.0027.0028.30-2.47-8.11%61,10141.55%
GOOG250117C001000002023-02-03 1:50PM EST100.0025.0024.2025.35-2.40-8.76%603,58640.14%
GOOG250117C001050002023-02-03 2:44PM EST105.0022.5020.8022.65-1.83-7.52%221,08538.96%
GOOG250117C001100002023-02-03 1:09PM EST110.0019.7019.1520.95-2.40-10.86%541,05139.28%
GOOG250117C001150002023-02-03 11:25AM EST115.0018.3716.2017.50-0.75-3.92%372,25136.33%
GOOG250117C001200002023-02-03 1:26PM EST120.0015.4414.1015.95-1.39-8.26%31,21936.41%
GOOG250117C001250002023-02-03 2:50PM EST125.0013.3812.7014.00-1.54-10.32%251,50035.55%
GOOG250117C001300002023-02-03 12:50PM EST130.0011.9010.8011.90-3.10-20.67%191,79534.18%
GOOG250117C001350002023-02-03 10:59AM EST135.0010.709.2010.85-1.80-14.40%41,13834.40%
GOOG250117C001400002023-02-03 1:22PM EST140.009.558.059.10-0.57-5.63%283,27833.15%
GOOG250117C001450002023-02-03 12:21PM EST145.007.957.408.05-1.05-11.67%372632.94%
GOOG250117C001500002023-02-03 2:59PM EST150.006.305.907.90-1.75-21.74%801,33734.28%
GOOG250117C001550002023-02-03 12:15PM EST155.006.104.156.50-0.69-10.16%141,18333.01%
GOOG250117C001600002023-02-03 1:29PM EST160.004.904.455.30-0.53-9.76%51886131.87%
GOOG250117C001650002023-02-03 3:24PM EST165.004.503.954.50-0.70-13.46%2516,23031.34%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250117P000450002023-02-03 1:39PM EST45.001.010.701.35+0.17+20.24%1051,59042.35%
GOOG250117P000500002023-02-03 3:15PM EST50.001.300.502.07+0.25+23.81%2918,27542.22%
GOOG250117P000550002023-02-03 1:02PM EST55.001.631.062.18+0.29+21.64%41,04438.25%
GOOG250117P000600002023-02-03 3:07PM EST60.002.181.752.85+0.08+3.81%1,0691,15736.99%
GOOG250117P000650002023-02-03 2:18PM EST65.002.801.703.15+0.10+3.70%1669433.99%
GOOG250117P000700002023-02-03 3:21PM EST70.003.563.054.80-0.15-4.04%201,39535.30%
GOOG250117P000750002023-02-03 1:36PM EST75.004.253.905.10-0.06-1.39%322,14532.00%
GOOG250117P000800002023-02-03 3:26PM EST80.005.194.955.70-0.04-0.76%1501,98529.51%
GOOG250117P000850002023-02-03 9:48AM EST85.006.685.257.60+0.34+5.36%22,19329.82%
GOOG250117P000900002023-02-03 10:17AM EST90.007.167.258.25-0.44-5.79%32,42627.00%
GOOG250117P000950002023-02-03 9:39AM EST95.009.009.1010.90-0.40-4.26%31,77027.85%
GOOG250117P001000002023-02-03 10:42AM EST100.0010.5011.0012.20-0.41-3.76%41,76025.69%
GOOG250117P001050002023-02-03 1:33PM EST105.0013.2512.6513.85+0.36+2.79%453423.85%
GOOG250117P001100002023-02-03 12:09PM EST110.0016.2014.6517.40+1.45+9.83%201,18724.86%
GOOG250117P001150002023-02-03 12:09PM EST115.0018.4517.2019.80+0.71+4.00%2018523.46%
GOOG250117P001200002023-02-03 10:42AM EST120.0019.6520.4021.85-1.17-5.62%378220.97%
GOOG250117P001250002023-02-02 1:47PM EST125.0023.2023.5025.600.00-1210320.99%
GOOG250117P001300002023-02-02 12:38PM EST130.0026.7026.6028.500.00-15237418.84%
GOOG250117P001350002023-02-03 1:16PM EST135.0030.8030.4032.60+0.15+0.49%829618.56%
GOOG250117P001400002023-02-03 1:49PM EST140.0035.8233.8037.00-7.05-16.45%125818.60%
GOOG250117P001450002023-01-03 1:54PM EST145.0055.2935.5040.500.00-1014.77%
GOOG250117P001500002023-02-02 1:27PM EST150.0042.9544.1046.450.00-2119.72%
GOOG250117P001550002023-01-24 10:25AM EST155.0055.1647.5052.000.00-5022.71%
GOOG250117P001600002023-01-26 10:23AM EST160.0061.7052.5556.900.00-2023.62%
GOOG250117P001650002022-12-12 9:59AM EST165.0071.3770.0075.000.00-1052.08%