Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0702 -0,0031 (-0,29%) Petróleo Brent
89,53 +0,52 (+0,58%) Oro
2.351,70 +9,20 (+0,39%) Bitcoin EUR
59.778,89 -574,55 (-0,95%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:34PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-03-14 11:07AM EDT | 45.00 | 101.85 | 114.50 | 119.50 | 0.00 | - | 1 | 123 | 0.00% |
| GOOG250620C00050000 | 2024-04-09 11:58AM EDT | 50.00 | 110.31 | 120.30 | 130.30 | 0.00 | - | 4 | 110 | 82.74% |
| GOOG250620C00055000 | 2023-11-30 12:01PM EDT | 55.00 | 83.88 | 88.00 | 93.00 | 0.00 | - | 402 | 410 | 0.00% |
| GOOG250620C00060000 | 2024-04-09 10:40AM EDT | 60.00 | 104.50 | 113.50 | 121.90 | 0.00 | - | 2 | 142 | 84.77% |
| GOOG250620C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 110.00 | 108.50 | 113.50 | +14.05 | +14.64% | 1 | 66 | 70.52% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.00 | 109.00 | 0.00 | - | 1 | 176 | 68.27% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 99.50 | 104.50 | 0.00 | - | 1 | 128 | 65.98% |
| GOOG250620C00080000 | 2024-04-25 9:52AM EDT | 80.00 | 80.10 | 95.00 | 99.50 | 0.00 | - | 4 | 140 | 62.66% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 85.00 | 77.00 | 86.50 | 95.00 | 0.00 | - | 1 | 46 | 52.42% |
| GOOG250620C00090000 | 2024-04-26 9:49AM EDT | 90.00 | 89.55 | 85.50 | 90.50 | +15.10 | +20.28% | 38 | 619 | 57.32% |
| GOOG250620C00095000 | 2024-04-26 9:58AM EDT | 95.00 | 86.22 | 81.00 | 86.00 | +15.22 | +21.44% | 1 | 145 | 55.13% |
| GOOG250620C00100000 | 2024-04-26 2:15PM EDT | 100.00 | 78.75 | 72.15 | 80.90 | +13.11 | +19.97% | 1 | 544 | 58.30% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 105.00 | 59.20 | 72.60 | 76.95 | 0.00 | - | 10 | 107 | 51.48% |
| GOOG250620C00110000 | 2024-04-26 2:10PM EDT | 110.00 | 70.22 | 68.95 | 71.95 | +10.52 | +17.62% | 3 | 766 | 53.34% |
| GOOG250620C00115000 | 2024-04-26 10:45AM EDT | 115.00 | 67.00 | 63.95 | 68.50 | +11.00 | +19.64% | 7 | 281 | 53.19% |
| GOOG250620C00120000 | 2024-04-26 1:29PM EDT | 120.00 | 62.67 | 60.80 | 64.10 | +13.22 | +26.73% | 14 | 1,206 | 50.80% |
| GOOG250620C00125000 | 2024-04-26 2:11PM EDT | 125.00 | 58.24 | 55.15 | 59.45 | +12.84 | +28.28% | 73 | 641 | 47.91% |
| GOOG250620C00130000 | 2024-04-26 2:06PM EDT | 130.00 | 54.46 | 53.15 | 54.40 | +14.86 | +37.53% | 69 | 1,315 | 44.31% |
| GOOG250620C00135000 | 2024-04-26 1:39PM EDT | 135.00 | 51.20 | 48.35 | 51.80 | +9.87 | +23.88% | 73 | 449 | 45.24% |
| GOOG250620C00140000 | 2024-04-26 2:08PM EDT | 140.00 | 46.68 | 45.35 | 47.45 | +11.66 | +33.30% | 132 | 2,207 | 42.84% |
| GOOG250620C00145000 | 2024-04-26 1:13PM EDT | 145.00 | 43.15 | 41.10 | 44.35 | +11.25 | +35.27% | 24 | 5,062 | 42.46% |
| GOOG250620C00150000 | 2024-04-26 12:41PM EDT | 150.00 | 40.05 | 38.70 | 40.80 | +10.65 | +36.22% | 275 | 3,537 | 41.17% |
| GOOG250620C00155000 | 2024-04-26 1:23PM EDT | 155.00 | 36.80 | 35.55 | 38.50 | +10.29 | +38.82% | 18 | 1,870 | 41.65% |
| GOOG250620C00160000 | 2024-04-26 2:12PM EDT | 160.00 | 33.14 | 31.05 | 33.55 | +9.27 | +38.84% | 47 | 3,100 | 38.01% |
| GOOG250620C00165000 | 2024-04-26 2:13PM EDT | 165.00 | 30.10 | 28.10 | 30.70 | +9.81 | +48.35% | 129 | 1,835 | 37.35% |
| GOOG250620C00170000 | 2024-04-26 1:08PM EDT | 170.00 | 26.50 | 25.60 | 27.90 | +7.66 | +40.66% | 33 | 4,363 | 36.58% |
| GOOG250620C00175000 | 2024-04-26 2:13PM EDT | 175.00 | 24.90 | 24.70 | 25.65 | +8.15 | +48.66% | 139 | 680 | 36.38% |
| GOOG250620C00180000 | 2024-04-26 12:27PM EDT | 180.00 | 22.29 | 21.90 | 23.40 | +7.24 | +48.11% | 32 | 3,663 | 36.00% |
| GOOG250620C00185000 | 2024-04-26 12:00PM EDT | 185.00 | 20.00 | 19.25 | 20.65 | +6.85 | +52.09% | 133 | 690 | 34.76% |
| GOOG250620C00190000 | 2024-04-26 12:44PM EDT | 190.00 | 18.51 | 17.40 | 18.60 | +6.66 | +56.20% | 59 | 541 | 34.29% |
| GOOG250620C00195000 | 2024-04-26 12:43PM EDT | 195.00 | 16.50 | 15.20 | 16.95 | +6.70 | +68.37% | 59 | 1,302 | 34.19% |
| GOOG250620C00200000 | 2024-04-26 1:12PM EDT | 200.00 | 15.10 | 14.55 | 15.35 | +4.85 | +47.32% | 338 | 526 | 33.98% |
| GOOG250620C00205000 | 2024-04-26 2:08PM EDT | 205.00 | 13.39 | 12.95 | 14.30 | +4.91 | +57.90% | 6 | 335 | 34.38% |
| GOOG250620C00210000 | 2024-04-26 11:35AM EDT | 210.00 | 12.02 | 11.05 | 12.05 | +5.82 | +93.87% | 8 | 1,850 | 32.91% |
| GOOG250620C00215000 | 2024-04-26 10:28AM EDT | 215.00 | 10.18 | 10.30 | 11.20 | +3.21 | +46.05% | 5 | 371 | 33.29% |
| GOOG250620C00220000 | 2024-04-26 12:37PM EDT | 220.00 | 9.50 | 8.50 | 9.85 | +3.79 | +66.37% | 10 | 1,707 | 32.78% |
| GOOG250620C00225000 | 2024-04-26 11:08AM EDT | 225.00 | 8.10 | 7.80 | 8.60 | +3.05 | +60.40% | 269 | 1,796 | 32.25% |
| GOOG250620C00230000 | 2024-04-26 10:28AM EDT | 230.00 | 7.08 | 6.25 | 7.60 | +2.23 | +45.98% | 2 | 129 | 31.96% |
| GOOG250620C00240000 | 2024-04-26 1:19PM EDT | 240.00 | 5.84 | 5.55 | 6.00 | +2.19 | +60.00% | 13 | 16 | 31.62% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-18 3:35PM EDT | 45.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 48 | 525 | 56.10% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 53.71% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 911 | 74.24% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 69.06% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 1 | 1,045 | 64.32% |
| GOOG250620P00070000 | 2024-04-22 2:33PM EDT | 70.00 | 0.55 | 0.00 | 1.87 | 0.00 | - | 2 | 1,328 | 55.95% |
| GOOG250620P00075000 | 2024-04-25 2:15PM EDT | 75.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1,225 | 55.36% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 80.00 | 0.86 | 0.00 | 1.75 | 0.00 | - | 2 | 802 | 47.86% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 59.27% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 90.00 | 1.40 | 0.75 | 5.00 | 0.00 | - | 3 | 1,028 | 55.37% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 95.00 | 1.61 | 0.00 | 2.85 | 0.00 | - | 11 | 635 | 43.67% |
| GOOG250620P00100000 | 2024-04-26 10:46AM EDT | 100.00 | 1.19 | 1.00 | 5.00 | -0.81 | -40.50% | 42 | 1,665 | 48.18% |
| GOOG250620P00105000 | 2024-04-25 3:45PM EDT | 105.00 | 1.47 | 1.02 | 1.74 | -1.27 | -46.35% | 1 | 980 | 33.05% |
| GOOG250620P00110000 | 2024-04-26 9:46AM EDT | 110.00 | 2.00 | 1.64 | 2.53 | -1.10 | -35.48% | 9 | 1,432 | 33.69% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 115.00 | 2.29 | 2.09 | 3.15 | -1.81 | -44.15% | 5 | 1,805 | 33.13% |
| GOOG250620P00120000 | 2024-04-26 11:29AM EDT | 120.00 | 2.75 | 2.66 | 3.10 | -2.25 | -45.00% | 4 | 1,629 | 30.32% |
| GOOG250620P00125000 | 2024-04-26 9:54AM EDT | 125.00 | 3.35 | 3.30 | 4.05 | -1.90 | -36.19% | 12 | 1,071 | 30.35% |
| GOOG250620P00130000 | 2024-04-26 2:05PM EDT | 130.00 | 4.14 | 4.10 | 4.45 | -2.86 | -40.86% | 7 | 664 | 28.68% |
| GOOG250620P00135000 | 2024-04-26 9:54AM EDT | 135.00 | 5.10 | 4.75 | 6.15 | -2.70 | -34.62% | 9 | 691 | 29.71% |
| GOOG250620P00140000 | 2024-04-26 1:05PM EDT | 140.00 | 5.98 | 6.00 | 7.55 | -3.18 | -34.72% | 72 | 1,328 | 29.60% |
| GOOG250620P00145000 | 2024-04-26 2:05PM EDT | 145.00 | 7.14 | 7.20 | 7.60 | -3.28 | -31.48% | 72 | 376 | 26.79% |
| GOOG250620P00150000 | 2024-04-26 2:09PM EDT | 150.00 | 8.55 | 8.55 | 8.95 | -4.80 | -35.96% | 108 | 573 | 26.17% |
| GOOG250620P00155000 | 2024-04-26 1:47PM EDT | 155.00 | 10.05 | 9.00 | 11.00 | -6.78 | -40.29% | 6 | 89 | 26.38% |
| GOOG250620P00160000 | 2024-04-26 2:02PM EDT | 160.00 | 11.68 | 11.10 | 12.50 | -4.77 | -29.00% | 71 | 234 | 25.43% |
| GOOG250620P00165000 | 2024-04-26 1:51PM EDT | 165.00 | 13.72 | 13.55 | 14.65 | -7.09 | -34.07% | 4 | 180 | 25.17% |
| GOOG250620P00170000 | 2024-04-22 11:07AM EDT | 170.00 | 15.85 | 13.90 | 16.85 | -8.04 | -33.65% | 1 | 40 | 24.68% |
| GOOG250620P00175000 | 2024-04-26 12:40PM EDT | 175.00 | 17.75 | 17.40 | 20.55 | -6.45 | -26.65% | 47 | 14 | 25.95% |
| GOOG250620P00180000 | 2024-04-26 12:19PM EDT | 180.00 | 20.60 | 20.45 | 22.65 | -8.20 | -28.47% | 12 | 30 | 24.76% |
| GOOG250620P00185000 | 2024-04-18 2:28PM EDT | 185.00 | 32.65 | 22.95 | 24.85 | 0.00 | - | 10 | 12 | 23.42% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 24.10 | 28.15 | 0.00 | - | 2 | 10 | 23.31% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 195.00 | 29.46 | 27.70 | 30.45 | -12.54 | -29.86% | 10 | 21 | 21.45% |
| GOOG250620P00200000 | 2024-04-26 10:32AM EDT | 200.00 | 34.00 | 30.55 | 35.20 | -8.69 | -20.36% | 1 | 1 | 22.92% |
| GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 72.16% |
© 2024 Yahoo. Todos los derechos reservados.