Mercados españoles abiertos en 2 hrs 59 min
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,20 (-0,58%) NIKKEI 225
32.845,11 -600,79 (-1,80%) Dólar/Euro
1,0764 -0,0005 (-0,04%) Petróleo Brent
74,69 +0,39 (+0,52%) Bitcoin EUR
40.859,24 +213,36 (+0,52%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2023-12-06 12:00PM EST | 45.00 | 91.00 | 88.50 | 93.50 | -3.01 | -3.20% | 2 | 111 | 67.32% |
| GOOG251219C00050000 | 2023-12-05 11:40AM EST | 50.00 | 87.00 | 84.50 | 89.00 | 0.00 | - | 5 | 195 | 64.62% |
| GOOG251219C00055000 | 2023-10-17 9:47AM EST | 55.00 | 92.72 | 87.50 | 92.50 | 0.00 | - | 1 | 87 | 87.16% |
| GOOG251219C00060000 | 2023-07-14 11:57AM EST | 60.00 | 76.00 | 76.00 | 81.00 | 0.00 | - | 2 | 104 | 60.14% |
| GOOG251219C00065000 | 2023-09-22 8:36AM EST | 65.00 | 75.50 | 78.50 | 83.00 | 0.00 | - | 1 | 94 | 75.75% |
| GOOG251219C00070000 | 2023-11-24 11:18AM EST | 70.00 | 77.00 | 67.50 | 72.00 | 0.00 | - | 1 | 85 | 54.16% |
| GOOG251219C00075000 | 2023-11-03 11:16AM EST | 75.00 | 66.75 | 65.50 | 70.00 | 0.00 | - | 2 | 33 | 57.21% |
| GOOG251219C00080000 | 2023-12-04 1:23PM EST | 80.00 | 61.50 | 59.50 | 64.00 | 0.00 | - | 2 | 304 | 50.33% |
| GOOG251219C00085000 | 2023-10-31 10:15AM EST | 85.00 | 53.00 | 58.00 | 63.00 | 0.00 | - | 1 | 89 | 54.17% |
| GOOG251219C00090000 | 2023-12-05 2:11PM EST | 90.00 | 54.99 | 52.00 | 56.50 | 0.00 | - | 5 | 425 | 51.76% |
| GOOG251219C00095000 | 2023-11-15 1:07PM EST | 95.00 | 55.55 | 48.00 | 52.50 | 0.00 | - | 1 | 250 | 49.37% |
| GOOG251219C00100000 | 2023-11-30 9:42AM EST | 100.00 | 51.20 | 44.50 | 48.95 | 0.00 | - | 1 | 493 | 47.78% |
| GOOG251219C00105000 | 2023-11-30 9:44AM EST | 105.00 | 48.00 | 41.00 | 44.85 | 0.00 | - | 1 | 109 | 45.18% |
| GOOG251219C00110000 | 2023-12-05 1:02PM EST | 110.00 | 40.80 | 38.00 | 41.65 | 0.00 | - | 1 | 1,348 | 44.03% |
| GOOG251219C00115000 | 2023-11-14 10:57AM EST | 115.00 | 42.00 | 34.50 | 38.95 | 0.00 | - | 1 | 616 | 43.52% |
| GOOG251219C00120000 | 2023-12-04 3:26PM EST | 120.00 | 34.00 | 32.00 | 35.15 | 0.00 | - | 37 | 1,784 | 41.21% |
| GOOG251219C00125000 | 2023-12-01 12:40PM EST | 125.00 | 32.90 | 29.00 | 32.65 | 0.00 | - | 1 | 601 | 40.71% |
| GOOG251219C00130000 | 2023-12-06 10:24AM EST | 130.00 | 29.35 | 27.50 | 29.70 | +0.06 | +0.20% | 2 | 1,069 | 39.42% |
| GOOG251219C00135000 | 2023-12-05 9:59AM EST | 135.00 | 25.60 | 24.05 | 27.10 | 0.00 | - | 1 | 480 | 38.49% |
| GOOG251219C00140000 | 2023-12-05 11:05AM EST | 140.00 | 24.27 | 21.50 | 24.70 | 0.00 | - | 1 | 1,970 | 37.68% |
| GOOG251219C00145000 | 2023-12-06 2:38PM EST | 145.00 | 21.96 | 19.50 | 23.15 | +0.07 | +0.32% | 21 | 234 | 37.87% |
| GOOG251219C00150000 | 2023-12-06 2:38PM EST | 150.00 | 19.59 | 17.60 | 21.25 | +0.09 | +0.46% | 2 | 2,411 | 37.43% |
| GOOG251219C00155000 | 2023-12-06 11:34AM EST | 155.00 | 18.24 | 15.55 | 19.20 | -0.31 | -1.67% | 2 | 268 | 36.65% |
| GOOG251219C00160000 | 2023-12-05 12:52PM EST | 160.00 | 16.25 | 13.50 | 17.75 | 0.00 | - | 2 | 498 | 36.53% |
| GOOG251219C00165000 | 2023-12-05 9:50AM EST | 165.00 | 14.50 | 12.00 | 16.25 | 0.00 | - | 3 | 223 | 36.20% |
| GOOG251219C00170000 | 2023-12-06 11:59AM EST | 170.00 | 13.75 | 10.50 | 14.60 | +1.70 | +14.11% | 8 | 1,673 | 35.54% |
| GOOG251219C00175000 | 2023-12-01 12:11PM EST | 175.00 | 12.20 | 9.50 | 13.45 | 0.00 | - | 2 | 198 | 35.43% |
| GOOG251219C00180000 | 2023-12-06 11:20AM EST | 180.00 | 11.30 | 8.50 | 12.50 | +0.78 | +7.41% | 21 | 244 | 35.50% |
| GOOG251219C00185000 | 2023-12-05 11:20AM EST | 185.00 | 9.90 | 7.00 | 11.20 | 0.00 | - | 1 | 146 | 34.94% |
| GOOG251219C00190000 | 2023-12-06 12:00PM EST | 190.00 | 8.90 | 7.25 | 10.40 | +0.75 | +9.20% | 2 | 273 | 35.00% |
| GOOG251219C00195000 | 2023-12-06 1:08PM EST | 195.00 | 7.90 | 5.50 | 9.45 | -0.05 | -0.63% | 4 | 113 | 34.73% |
| GOOG251219C00200000 | 2023-12-06 12:33PM EST | 200.00 | 7.30 | 6.20 | 8.80 | +0.70 | +10.61% | 5 | 150 | 34.83% |
| GOOG251219C00210000 | 2023-12-06 1:08PM EST | 210.00 | 5.80 | 5.60 | 5.90 | -0.15 | -2.52% | 485 | 612 | 31.96% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2023-11-30 10:11AM EST | 45.00 | 0.53 | 0.15 | 1.09 | 0.00 | - | 1 | 254 | 46.41% |
| GOOG251219P00050000 | 2023-11-07 3:01PM EST | 50.00 | 0.64 | 0.30 | 1.11 | 0.00 | - | 1 | 839 | 42.40% |
| GOOG251219P00055000 | 2023-11-22 9:30AM EST | 55.00 | 2.92 | 0.30 | 1.55 | 0.00 | - | 10 | 100 | 41.64% |
| GOOG251219P00060000 | 2023-11-27 12:38PM EST | 60.00 | 1.08 | 0.47 | 2.05 | 0.00 | - | 3 | 115 | 40.70% |
| GOOG251219P00065000 | 2023-11-29 11:52AM EST | 65.00 | 2.60 | 0.00 | 1.58 | 0.00 | - | 3 | 335 | 34.78% |
| GOOG251219P00070000 | 2023-11-30 1:09PM EST | 70.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 4 | 225 | 44.52% |
| GOOG251219P00075000 | 2023-11-30 11:39AM EST | 75.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 1 | 515 | 40.72% |
| GOOG251219P00080000 | 2023-11-28 11:17AM EST | 80.00 | 3.50 | 2.00 | 5.00 | 0.00 | - | 5 | 221 | 37.16% |
| GOOG251219P00085000 | 2023-12-06 1:45PM EST | 85.00 | 3.85 | 1.50 | 5.95 | +0.52 | +15.62% | 6 | 268 | 36.19% |
| GOOG251219P00090000 | 2023-12-04 1:43PM EST | 90.00 | 4.50 | 2.00 | 6.50 | 0.00 | - | 1 | 117 | 34.10% |
| GOOG251219P00095000 | 2023-11-29 3:00PM EST | 95.00 | 5.15 | 3.00 | 7.50 | 0.00 | - | 1 | 631 | 32.92% |
| GOOG251219P00100000 | 2023-12-04 3:01PM EST | 100.00 | 6.70 | 4.00 | 7.60 | 0.00 | - | 5 | 636 | 29.85% |
| GOOG251219P00105000 | 2023-12-05 1:24PM EST | 105.00 | 7.60 | 5.50 | 9.30 | 0.00 | - | 23 | 736 | 29.72% |
| GOOG251219P00110000 | 2023-11-30 2:22PM EST | 110.00 | 8.50 | 6.50 | 10.90 | 0.00 | - | 1 | 614 | 29.09% |
| GOOG251219P00115000 | 2023-12-06 12:52PM EST | 115.00 | 10.60 | 8.50 | 11.85 | -0.40 | -3.64% | 4 | 326 | 27.22% |
| GOOG251219P00120000 | 2023-12-05 11:47AM EST | 120.00 | 11.96 | 10.00 | 13.80 | 0.00 | - | 1 | 240 | 26.69% |
| GOOG251219P00125000 | 2023-12-06 11:44AM EST | 125.00 | 14.85 | 12.05 | 16.45 | +0.95 | +6.83% | 3 | 580 | 26.89% |
| GOOG251219P00130000 | 2023-12-05 11:47AM EST | 130.00 | 15.10 | 14.00 | 18.45 | 0.00 | - | 1 | 180 | 25.90% |
| GOOG251219P00135000 | 2023-12-06 12:49PM EST | 135.00 | 18.50 | 16.50 | 20.55 | 0.00 | - | 2 | 152 | 24.81% |
| GOOG251219P00140000 | 2023-12-06 12:44PM EST | 140.00 | 21.04 | 19.00 | 23.50 | +2.04 | +10.74% | 1 | 66 | 24.62% |
| GOOG251219P00145000 | 2023-11-01 2:13PM EST | 145.00 | 26.54 | 20.50 | 24.10 | 0.00 | - | 2 | 32 | 20.99% |
| GOOG251219P00150000 | 2023-11-29 10:03AM EST | 150.00 | 23.00 | 24.50 | 29.00 | 0.00 | - | 31 | 166 | 22.91% |
| GOOG251219P00155000 | 2023-10-27 9:23AM EST | 155.00 | 35.48 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 16.77% |
| GOOG251219P00160000 | 2023-09-13 8:30AM EST | 160.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG251219P00165000 | 2023-09-12 2:35PM EST | 165.00 | 35.10 | 30.00 | 35.00 | 0.00 | - | 2 | 7 | 13.03% |
| GOOG251219P00175000 | 2023-09-06 1:52PM EST | 175.00 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 0.00% |
| GOOG251219P00180000 | 2023-11-16 3:09PM EST | 180.00 | 43.65 | 46.50 | 51.00 | 0.00 | - | 3 | 0 | 18.85% |
| GOOG251219P00185000 | 2023-06-29 2:25PM EST | 185.00 | 65.81 | 50.50 | 55.00 | 0.00 | - | - | 0 | 17.33% |
| GOOG251219P00190000 | 2023-07-24 10:58AM EST | 190.00 | 67.72 | 55.05 | 58.95 | 0.00 | - | 1 | 0 | 14.10% |
© 2023 Yahoo. Todos los derechos reservados.