Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,72-1,74 (-1,11%)
Al cierre: 04:00PM EDT
154,67 -1,05 (-0,67%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG251219C000450002024-03-28 2:13PM EDT45.00110.56112.00117.000.00-110476.42%
GOOG251219C000500002024-03-12 3:58PM EDT50.0094.50113.00117.500.00-218996.24%
GOOG251219C000550002024-02-15 12:30PM EDT55.0091.9090.0094.500.00-65730.00%
GOOG251219C000600002024-03-07 2:29PM EDT60.0080.5097.00101.500.00-153358.98%
GOOG251219C000650002024-04-15 10:56AM EDT65.0099.9594.0099.000.00-49263.66%
GOOG251219C000700002024-04-09 11:35AM EDT70.0093.2590.0094.500.00-16961.65%
GOOG251219C000750002024-03-18 12:37PM EDT75.0082.3087.0091.500.00-13163.31%
GOOG251219C000800002024-04-04 1:33PM EDT80.0083.5081.0086.000.00-1031856.82%
GOOG251219C000850002024-04-18 2:19PM EDT85.0079.5077.0082.000.00-27755.43%
GOOG251219C000900002024-04-11 1:43PM EDT90.0079.4172.5077.500.00-641752.73%
GOOG251219C000950002024-04-09 9:30AM EDT95.0068.0068.5073.50-4.55-6.27%223151.23%
GOOG251219C001000002024-04-18 12:49PM EDT100.0068.7564.5069.500.00-2039754.77%
GOOG251219C001050002024-04-15 10:53AM EDT105.0066.9060.5065.500.00-110352.82%
GOOG251219C001100002024-04-12 3:21PM EDT110.0062.0058.3060.250.00-41,48748.58%
GOOG251219C001150002024-04-16 3:20PM EDT115.0056.5053.5056.200.00-161146.62%
GOOG251219C001200002024-04-18 2:35PM EDT120.0053.7350.1553.950.00-231,56647.57%
GOOG251219C001250002024-04-19 3:54PM EDT125.0048.8846.0050.65+1.07+2.24%251646.58%
GOOG251219C001300002024-04-18 2:22PM EDT130.0047.2544.8546.900.00-492644.81%
GOOG251219C001350002024-04-19 12:53PM EDT135.0041.2540.1042.95-2.75-6.25%2153542.69%
GOOG251219C001400002024-04-19 2:58PM EDT140.0038.9537.3539.75-1.05-2.62%32,02341.58%
GOOG251219C001450002024-04-18 3:54PM EDT145.0037.7434.0038.400.00-249442.86%
GOOG251219C001500002024-04-18 12:31PM EDT150.0034.8032.3533.950.00-12,13739.82%
GOOG251219C001550002024-04-16 10:36AM EDT155.0030.9028.5031.650.00-3029239.53%
GOOG251219C001600002024-04-19 12:35PM EDT160.0027.6527.9529.20-2.05-6.90%1801,15738.90%
GOOG251219C001650002024-04-19 12:35PM EDT165.0025.2725.5026.60-1.87-6.89%12,42837.94%
GOOG251219C001700002024-04-16 10:06AM EDT170.0024.9522.3524.600.00-41,80137.61%
GOOG251219C001750002024-04-11 3:48PM EDT175.0025.2121.7522.700.00-9138837.27%
GOOG251219C001800002024-04-19 3:36PM EDT180.0019.9019.3520.50-2.03-9.26%13078436.42%
GOOG251219C001850002024-04-09 2:53PM EDT185.0018.8017.6519.400.00-230036.82%
GOOG251219C001900002024-04-09 1:22PM EDT190.0017.7516.4017.600.00-1534136.22%
GOOG251219C001950002024-03-28 12:51PM EDT195.0014.0014.5016.800.00-221036.77%
GOOG251219C002000002024-04-15 3:23PM EDT200.0014.5013.7514.650.00-2139935.47%
GOOG251219C002050002024-04-12 10:51AM EDT205.0013.5012.1014.150.00-219536.21%
GOOG251219C002100002024-04-19 12:05PM EDT210.0011.7010.6012.85-0.61-4.96%381,20235.79%
GOOG251219C002150002024-04-12 9:37AM EDT215.0011.7010.0011.950.00-213035.81%
GOOG251219C002200002024-04-12 3:18PM EDT220.0010.769.2510.350.00-565834.73%
GOOG251219C002250002024-04-19 12:50PM EDT225.008.758.809.25-0.80-8.38%10489234.24%
GOOG251219C002300002024-04-15 2:09PM EDT230.008.508.008.350.00-86533.93%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG251219P000450002024-03-21 9:30AM EDT45.000.460.010.370.00-526247.07%
GOOG251219P000500002024-03-18 9:30AM EDT50.000.200.000.000.00-185212.50%
GOOG251219P000550002024-02-23 2:38PM EDT55.000.500.002.550.00-49958.47%
GOOG251219P000600002024-03-14 3:14PM EDT60.000.490.272.300.00-111452.69%
GOOG251219P000650002024-04-16 11:59AM EDT65.000.740.011.070.00-234341.03%
GOOG251219P000700002024-04-12 11:15AM EDT70.000.820.202.060.00-285643.92%
GOOG251219P000750002024-04-12 3:04PM EDT75.000.940.012.400.00-541242.26%
GOOG251219P000800002024-04-18 9:30AM EDT80.001.350.002.680.00-2373540.26%
GOOG251219P000850002024-04-15 2:19PM EDT85.001.791.412.870.00-1857737.94%
GOOG251219P000900002024-04-19 12:23PM EDT90.002.332.012.39+0.07+3.10%145633.26%
GOOG251219P000950002024-04-16 2:46PM EDT95.002.731.793.200.00-562933.31%
GOOG251219P001000002024-04-03 2:29PM EDT100.003.152.894.500.00-172234.24%
GOOG251219P001050002024-04-05 3:40PM EDT105.004.153.904.250.00-12,93230.81%
GOOG251219P001100002024-04-19 11:55AM EDT110.004.954.105.15+0.30+6.45%11,03830.23%
GOOG251219P001150002024-04-19 11:55AM EDT115.005.955.156.40+0.63+11.84%142530.12%
GOOG251219P001200002024-04-18 2:35PM EDT120.006.055.857.100.00-325128.67%
GOOG251219P001250002024-04-19 11:44AM EDT125.008.127.358.35+0.62+8.27%157128.06%
GOOG251219P001300002024-04-19 12:19PM EDT130.009.808.5510.25+1.28+15.02%131728.26%
GOOG251219P001350002024-04-15 1:08PM EDT135.0010.0510.5512.250.00-250828.28%
GOOG251219P001400002024-04-12 10:35AM EDT140.0011.6011.6513.150.00-246726.49%
GOOG251219P001450002024-04-19 2:13PM EDT145.0014.8413.4515.05+1.28+9.44%511625.92%
GOOG251219P001500002024-04-18 2:35PM EDT150.0015.2814.4518.750.00-912127.47%
GOOG251219P001550002024-04-17 10:36AM EDT155.0017.9216.7019.250.00-611124.63%
GOOG251219P001600002024-04-12 3:57PM EDT160.0019.9520.2021.850.00-125724.28%
GOOG251219P001650002024-01-17 4:19PM EDT165.0029.7027.0031.700.00-3732.74%
GOOG251219P001700002024-03-22 10:42AM EDT170.0028.5026.3528.750.00-1624.99%
GOOG251219P001750002023-09-06 2:52PM EDT175.0043.2038.0043.000.00-202138.58%
GOOG251219P001800002024-04-04 2:03PM EDT180.0033.1032.4534.050.00-210122.78%
GOOG251219P001850002024-04-09 9:55AM EDT185.0033.8035.7538.350.00-210023.51%
GOOG251219P001900002024-04-10 10:41AM EDT190.0038.1537.0540.150.00-2520.47%
GOOG251219P001950002024-04-08 1:41PM EDT195.0043.0541.0046.000.00-2423.14%
GOOG251219P002000002024-04-04 3:09PM EDT200.0049.0045.0050.000.00-543222.93%
GOOG251219P002050002024-04-04 3:02PM EDT205.0053.3050.9554.000.00-7422.50%
GOOG251219P002150002024-04-04 2:41PM EDT215.0061.7058.2062.400.00-2121.70%