Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
161,10+1,18 (+0,74%)
Al cierre: 04:00PM EDT
156,99 -4,11 (-2,55%)
Después del cierre: 04:26PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250620C000450002024-03-14 11:07AM EDT45.00101.85114.50119.500.00-112366.89%
GOOG250620C000500002024-04-09 11:58AM EDT50.00110.31111.50116.500.00-411079.91%
GOOG250620C000550002023-11-30 12:01PM EDT55.0083.8888.0093.000.00-4024100.00%
GOOG250620C000600002024-04-09 10:40AM EDT60.00104.50102.50107.500.00-214274.33%
GOOG250620C000650002024-04-05 12:27PM EDT65.0095.9598.00102.500.00-16670.29%
GOOG250620C000700002024-03-28 2:29PM EDT70.0087.0093.0098.000.00-117666.49%
GOOG250620C000750002024-04-08 9:54AM EDT75.0086.2788.5093.500.00-112863.95%
GOOG250620C000800002024-04-17 1:29PM EDT80.0082.6884.5089.000.00-214462.37%
GOOG250620C000850002024-04-03 10:07AM EDT85.0077.0079.5084.500.00-14658.90%
GOOG250620C000900002024-04-22 9:48AM EDT90.0074.4575.0080.000.00-1061956.39%
GOOG250620C000950002024-04-22 2:10PM EDT95.0071.0070.5075.500.00-614553.89%
GOOG250620C001000002024-04-24 2:18PM EDT100.0067.9766.5071.50+0.17+0.25%654852.78%
GOOG250620C001050002024-04-16 10:37AM EDT105.0059.2062.0566.900.00-1010750.15%
GOOG250620C001100002024-04-23 12:30PM EDT110.0059.7058.0063.000.00-176654.61%
GOOG250620C001150002024-04-24 3:24PM EDT115.0056.0054.3056.70+0.45+0.81%228147.79%
GOOG250620C001200002024-04-24 10:30AM EDT120.0051.2550.6052.60-0.25-0.49%11,20845.94%
GOOG250620C001250002024-04-24 12:51PM EDT125.0046.9248.2548.90-0.91-1.90%264044.78%
GOOG250620C001300002024-04-23 12:03PM EDT130.0043.7544.3046.350.00-11,31545.57%
GOOG250620C001350002024-04-24 3:49PM EDT135.0041.3339.2541.55+2.43+6.25%2344742.10%
GOOG250620C001400002024-04-24 11:10AM EDT140.0036.6037.5039.60+0.25+0.69%12,05643.42%
GOOG250620C001450002024-04-24 11:52AM EDT145.0033.2033.8535.150.00-85,07740.38%
GOOG250620C001500002024-04-24 3:18PM EDT150.0030.9029.6031.65+0.15+0.49%2293,56338.78%
GOOG250620C001550002024-04-24 3:39PM EDT155.0028.3628.1029.10+0.76+2.75%461,86938.47%
GOOG250620C001600002024-04-24 3:59PM EDT160.0025.7524.6025.90+0.95+3.83%773,11436.99%
GOOG250620C001650002024-04-24 3:31PM EDT165.0023.1522.6023.40+1.78+8.33%221,81236.35%
GOOG250620C001700002024-04-24 9:47AM EDT170.0020.3320.2522.20+0.18+0.89%54,36237.40%
GOOG250620C001750002024-04-23 2:54PM EDT175.0017.8516.6518.800.00-168135.05%
GOOG250620C001800002024-04-24 2:50PM EDT180.0016.5015.6516.80+0.45+2.80%113,64834.53%
GOOG250620C001850002024-04-24 3:42PM EDT185.0014.8014.7515.00+0.41+2.85%170934.09%
GOOG250620C001900002024-04-19 11:21AM EDT190.0011.7411.9513.350.00-252833.69%
GOOG250620C001950002024-04-22 3:58PM EDT195.0010.7011.5511.950.00-4011,30233.46%
GOOG250620C002000002024-04-24 1:59PM EDT200.0010.258.1510.55+0.50+5.13%951933.05%
GOOG250620C002050002024-04-22 3:49PM EDT205.008.488.109.400.00-6433532.86%
GOOG250620C002100002024-04-23 11:41AM EDT210.007.557.558.350.00-31,85032.65%
GOOG250620C002150002024-04-23 11:34AM EDT215.006.976.207.400.00-237132.45%
GOOG250620C002200002024-04-22 1:57PM EDT220.005.005.107.050.00-11,70633.20%
GOOG250620C002250002024-04-24 10:59AM EDT225.005.054.356.15-0.21-3.99%11,79732.81%
GOOG250620C002300002024-04-23 3:50PM EDT230.004.855.005.600.00-2712932.96%
GOOG250620C002400002024-04-24 3:32PM EDT240.004.003.904.20+0.10+2.56%21332.22%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250620P000450002024-04-18 3:35PM EDT45.000.080.010.450.00-4852553.76%
GOOG250620P000500002024-03-22 1:36PM EDT50.000.150.000.590.00-11,91351.27%
GOOG250620P000550002024-04-17 10:06AM EDT55.000.200.005.000.00-191171.20%
GOOG250620P000600002024-02-29 1:06PM EDT60.000.240.005.000.00-141765.98%
GOOG250620P000650002024-04-15 2:35PM EDT65.000.530.015.000.00-11,04561.24%
GOOG250620P000700002024-04-22 2:33PM EDT70.000.550.012.000.00-21,32853.76%
GOOG250620P000750002024-04-05 1:09PM EDT75.000.500.002.400.00-101,22552.20%
GOOG250620P000800002024-04-16 1:32PM EDT80.000.860.005.000.00-280259.92%
GOOG250620P000850002024-03-19 12:48PM EDT85.001.320.105.000.00-158955.72%
GOOG250620P000900002024-04-05 1:02PM EDT90.001.400.005.000.00-31,02851.76%
GOOG250620P000950002024-04-18 3:48PM EDT95.001.660.002.850.00-1763540.27%
GOOG250620P001000002024-04-24 1:32PM EDT100.001.841.782.37-0.06-3.16%171,62535.24%
GOOG250620P001050002024-04-23 9:30AM EDT105.002.202.192.470.00-5096132.75%
GOOG250620P001100002024-04-24 2:49PM EDT110.002.912.792.93+0.01+0.34%201,43131.54%
GOOG250620P001150002024-04-16 11:48AM EDT115.004.102.943.600.00-21,80530.77%
GOOG250620P001200002024-04-22 3:32PM EDT120.004.623.954.350.00-1441,74429.94%
GOOG250620P001250002024-04-24 3:33PM EDT125.005.254.257.50-0.16-2.96%161,07134.14%
GOOG250620P001300002024-04-22 1:30PM EDT130.006.756.006.300.00-866428.49%
GOOG250620P001350002024-04-24 10:02AM EDT135.007.807.207.85-0.40-4.88%7273028.45%
GOOG250620P001400002024-04-24 10:02AM EDT140.009.168.409.70-0.42-4.38%721,29228.55%
GOOG250620P001450002024-04-24 3:21PM EDT145.0010.4210.1010.65-1.78-14.59%137626.81%
GOOG250620P001500002024-04-19 12:28PM EDT150.0014.4511.6012.250.00-157325.90%
GOOG250620P001550002024-04-05 2:49PM EDT155.0016.8313.3514.150.00-508925.18%
GOOG250620P001600002024-04-23 11:24AM EDT160.0016.4515.9016.300.00-12023424.52%
GOOG250620P001650002024-04-17 1:08PM EDT165.0020.8118.2519.000.00-16618024.33%
GOOG250620P001700002024-04-22 11:07AM EDT170.0023.8920.8021.300.00-184023.25%
GOOG250620P001750002024-04-11 2:35PM EDT175.0024.2021.5024.450.00-11423.07%
GOOG250620P001800002024-04-22 12:46PM EDT180.0029.0025.1027.550.00-92722.49%
GOOG250620P001850002024-04-18 2:28PM EDT185.0032.6529.6030.500.00-101221.30%
GOOG250620P001900002024-04-05 9:57AM EDT190.0039.0033.1534.300.00-21021.12%
GOOG250620P001950002024-04-04 2:01PM EDT195.0042.0036.9037.950.00-322120.31%
GOOG250620P002000002024-04-24 1:18PM EDT200.0042.6939.9044.00-16.54-27.93%1023.86%
GOOG250620P002250002024-02-06 4:31PM EDT225.0079.9487.0092.000.00-1063.77%