Mercados españoles abiertos en 8 hrs 38 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0619 -0,0007 (-0,06%) Petróleo Brent
90,03 +0,01 (+0,01%) Bitcoin EUR
60.058,95 +863,65 (+1,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 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 | 2024-03-28 2:13PM EDT | 45.00 | 110.56 | 112.50 | 117.50 | 0.00 | - | 1 | 104 | 77.42% |
| GOOG251219C00050000 | 2024-03-12 3:58PM EDT | 50.00 | 94.50 | 113.00 | 117.50 | 0.00 | - | 2 | 189 | 94.79% |
| GOOG251219C00055000 | 2024-02-15 12:30PM EDT | 55.00 | 91.90 | 90.00 | 94.50 | 0.00 | - | 65 | 73 | 0.00% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 57.47% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 94.50 | 99.50 | 0.00 | - | 4 | 92 | 64.28% |
| GOOG251219C00070000 | 2024-04-09 11:35AM EDT | 70.00 | 93.25 | 90.50 | 95.00 | 0.00 | - | 1 | 69 | 62.20% |
| GOOG251219C00075000 | 2024-03-18 12:37PM EDT | 75.00 | 82.30 | 86.00 | 90.50 | 0.00 | - | 1 | 31 | 59.34% |
| GOOG251219C00080000 | 2024-04-04 1:33PM EDT | 80.00 | 83.50 | 81.50 | 86.50 | 0.00 | - | 10 | 318 | 57.28% |
| GOOG251219C00085000 | 2024-04-04 3:03PM EDT | 85.00 | 76.00 | 77.50 | 82.00 | 0.00 | - | 1 | 77 | 55.21% |
| GOOG251219C00090000 | 2024-04-11 1:43PM EDT | 90.00 | 79.41 | 73.85 | 78.00 | 0.00 | - | 6 | 417 | 54.14% |
| GOOG251219C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 72.55 | 69.00 | 74.00 | 0.00 | - | 1 | 231 | 51.60% |
| GOOG251219C00100000 | 2024-04-11 2:47PM EDT | 100.00 | 72.00 | 65.00 | 70.00 | 0.00 | - | 6 | 417 | 55.08% |
| GOOG251219C00105000 | 2024-04-15 10:53AM EDT | 105.00 | 66.90 | 61.00 | 66.00 | 0.00 | - | 1 | 103 | 53.11% |
| GOOG251219C00110000 | 2024-04-12 3:21PM EDT | 110.00 | 62.00 | 58.05 | 60.45 | 0.00 | - | 4 | 1,487 | 48.33% |
| GOOG251219C00115000 | 2024-04-16 3:20PM EDT | 115.00 | 56.50 | 54.70 | 57.75 | +0.92 | +1.66% | 1 | 612 | 48.70% |
| GOOG251219C00120000 | 2024-04-15 10:53AM EDT | 120.00 | 55.69 | 51.50 | 53.00 | 0.00 | - | 1 | 1,569 | 45.47% |
| GOOG251219C00125000 | 2024-04-16 11:20AM EDT | 125.00 | 47.81 | 48.10 | 50.70 | -1.00 | -2.05% | 1 | 516 | 46.14% |
| GOOG251219C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 45.05 | 44.35 | 46.25 | -3.74 | -7.67% | 2 | 931 | 43.35% |
| GOOG251219C00135000 | 2024-04-16 10:14AM EDT | 135.00 | 42.47 | 40.15 | 44.00 | -1.39 | -3.17% | 40 | 537 | 43.74% |
| GOOG251219C00140000 | 2024-04-12 10:01AM EDT | 140.00 | 43.20 | 38.25 | 40.05 | 0.00 | - | 1 | 2,025 | 41.56% |
| GOOG251219C00145000 | 2024-04-16 2:09PM EDT | 145.00 | 37.38 | 34.65 | 36.95 | -1.72 | -4.40% | 44 | 496 | 40.49% |
| GOOG251219C00150000 | 2024-04-16 3:56PM EDT | 150.00 | 34.17 | 33.00 | 34.25 | -2.13 | -5.87% | 2 | 2,138 | 39.82% |
| GOOG251219C00155000 | 2024-04-16 10:36AM EDT | 155.00 | 30.90 | 29.90 | 31.65 | -0.80 | -2.52% | 30 | 292 | 39.15% |
| GOOG251219C00160000 | 2024-04-16 10:23AM EDT | 160.00 | 29.25 | 27.75 | 29.15 | -1.71 | -5.52% | 2 | 1,155 | 38.47% |
| GOOG251219C00165000 | 2024-04-15 12:16PM EDT | 165.00 | 28.85 | 24.10 | 26.80 | 0.00 | - | 2 | 2,413 | 37.85% |
| GOOG251219C00170000 | 2024-04-16 10:06AM EDT | 170.00 | 24.95 | 23.35 | 24.70 | -0.23 | -0.91% | 4 | 1,805 | 37.40% |
| GOOG251219C00175000 | 2024-04-11 3:48PM EDT | 175.00 | 25.21 | 21.65 | 23.05 | 0.00 | - | 91 | 388 | 37.38% |
| GOOG251219C00180000 | 2024-04-15 9:44AM EDT | 180.00 | 21.93 | 19.15 | 20.70 | 0.00 | - | 11 | 784 | 36.36% |
| GOOG251219C00185000 | 2024-04-09 2:53PM EDT | 185.00 | 18.80 | 18.35 | 20.05 | 0.00 | - | 2 | 300 | 37.32% |
| GOOG251219C00190000 | 2024-04-09 1:22PM EDT | 190.00 | 17.75 | 15.10 | 18.15 | 0.00 | - | 15 | 341 | 36.61% |
| GOOG251219C00195000 | 2024-03-28 12:51PM EDT | 195.00 | 14.00 | 14.80 | 16.65 | 0.00 | - | 2 | 210 | 36.28% |
| GOOG251219C00200000 | 2024-04-15 3:23PM EDT | 200.00 | 14.50 | 13.80 | 14.65 | 0.00 | - | 21 | 399 | 35.18% |
| GOOG251219C00205000 | 2024-04-12 10:51AM EDT | 205.00 | 13.50 | 11.55 | 14.40 | 0.00 | - | 2 | 195 | 36.26% |
| GOOG251219C00210000 | 2024-04-12 10:56AM EDT | 210.00 | 11.45 | 11.40 | 12.10 | 0.00 | - | 1 | 1,202 | 34.49% |
| GOOG251219C00215000 | 2024-04-12 9:37AM EDT | 215.00 | 11.70 | 9.70 | 11.35 | 0.00 | - | 2 | 130 | 34.71% |
| GOOG251219C00220000 | 2024-04-12 3:18PM EDT | 220.00 | 10.76 | 9.30 | 11.00 | 0.00 | - | 5 | 658 | 35.40% |
| GOOG251219C00225000 | 2024-04-16 1:18PM EDT | 225.00 | 9.02 | 8.35 | 9.20 | -0.75 | -7.68% | 1 | 891 | 33.91% |
| GOOG251219C00230000 | 2024-04-15 2:09PM EDT | 230.00 | 8.50 | 6.90 | 9.05 | 0.00 | - | 8 | 65 | 34.76% |
Opciones de ventapara19 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 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.47 | 0.00 | - | 5 | 262 | 48.73% |
| GOOG251219P00050000 | 2024-03-18 9:30AM EDT | 50.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 852 | 43.68% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 58.30% |
| GOOG251219P00060000 | 2024-03-14 3:14PM EDT | 60.00 | 0.49 | 0.27 | 2.30 | 0.00 | - | 1 | 114 | 52.54% |
| GOOG251219P00065000 | 2024-04-16 11:59AM EDT | 65.00 | 0.74 | 0.01 | 1.07 | -0.02 | -2.63% | 2 | 345 | 40.92% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 70.00 | 0.82 | 0.33 | 2.15 | 0.00 | - | 2 | 856 | 44.28% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 75.00 | 0.94 | 0.65 | 1.20 | 0.00 | - | 5 | 412 | 35.79% |
| GOOG251219P00080000 | 2024-04-16 12:17PM EDT | 80.00 | 1.45 | 0.10 | 1.50 | +0.05 | +3.57% | 4 | 707 | 34.73% |
| GOOG251219P00085000 | 2024-04-15 2:19PM EDT | 85.00 | 1.79 | 1.45 | 1.90 | 0.00 | - | 18 | 577 | 33.92% |
| GOOG251219P00090000 | 2024-04-16 11:07AM EDT | 90.00 | 2.26 | 2.00 | 2.31 | +0.55 | +32.16% | 6 | 456 | 32.90% |
| GOOG251219P00095000 | 2024-04-16 2:46PM EDT | 95.00 | 2.73 | 2.54 | 4.15 | +0.38 | +16.17% | 5 | 629 | 36.10% |
| GOOG251219P00100000 | 2024-04-03 2:29PM EDT | 100.00 | 3.15 | 2.68 | 4.35 | 0.00 | - | 1 | 722 | 33.78% |
| GOOG251219P00105000 | 2024-04-05 3:40PM EDT | 105.00 | 4.15 | 2.98 | 4.15 | 0.00 | - | 1 | 2,932 | 30.51% |
| GOOG251219P00110000 | 2024-04-08 3:41PM EDT | 110.00 | 4.65 | 4.50 | 5.10 | 0.00 | - | 5 | 1,038 | 30.08% |
| GOOG251219P00115000 | 2024-04-10 2:58PM EDT | 115.00 | 5.32 | 5.15 | 5.95 | 0.00 | - | 4 | 425 | 29.18% |
| GOOG251219P00120000 | 2024-04-12 11:53AM EDT | 120.00 | 6.20 | 5.65 | 7.10 | 0.00 | - | 5 | 474 | 28.65% |
| GOOG251219P00125000 | 2024-04-09 12:45PM EDT | 125.00 | 7.50 | 6.70 | 8.30 | 0.00 | - | 1 | 301 | 27.97% |
| GOOG251219P00130000 | 2024-04-11 12:37PM EDT | 130.00 | 8.52 | 8.25 | 9.65 | 0.00 | - | 5 | 317 | 27.31% |
| GOOG251219P00135000 | 2024-04-15 1:08PM EDT | 135.00 | 10.05 | 9.70 | 11.45 | 0.00 | - | 2 | 508 | 27.11% |
| GOOG251219P00140000 | 2024-04-12 10:35AM EDT | 140.00 | 11.60 | 11.60 | 12.90 | 0.00 | - | 2 | 467 | 26.15% |
| GOOG251219P00145000 | 2024-04-15 11:22AM EDT | 145.00 | 13.56 | 13.75 | 14.85 | 0.00 | - | 6 | 116 | 25.68% |
| GOOG251219P00150000 | 2024-04-12 12:36PM EDT | 150.00 | 15.20 | 16.10 | 16.85 | 0.00 | - | 16 | 119 | 25.04% |
| GOOG251219P00155000 | 2024-04-15 2:01PM EDT | 155.00 | 18.00 | 18.30 | 19.00 | 0.00 | - | 3 | 117 | 24.37% |
| GOOG251219P00160000 | 2024-04-12 3:57PM EDT | 160.00 | 19.95 | 19.85 | 22.25 | 0.00 | - | 1 | 257 | 24.84% |
| GOOG251219P00165000 | 2024-01-17 4:19PM EDT | 165.00 | 29.70 | 27.00 | 31.70 | 0.00 | - | 3 | 7 | 32.77% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 170.00 | 28.50 | 25.00 | 27.30 | 0.00 | - | 1 | 6 | 23.27% |
| GOOG251219P00175000 | 2023-09-06 2:52PM EDT | 175.00 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 38.59% |
| GOOG251219P00180000 | 2024-04-04 2:03PM EDT | 180.00 | 33.10 | 30.00 | 33.60 | 0.00 | - | 2 | 101 | 22.33% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 185.00 | 33.80 | 35.25 | 37.85 | 0.00 | - | 2 | 100 | 22.99% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 190.00 | 38.15 | 38.90 | 41.45 | 0.00 | - | 2 | 5 | 22.57% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 195.00 | 43.05 | 41.70 | 45.10 | 0.00 | - | 2 | 4 | 22.00% |
| GOOG251219P00200000 | 2024-04-04 3:09PM EDT | 200.00 | 49.00 | 44.80 | 49.40 | 0.00 | - | 54 | 32 | 22.21% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 205.00 | 53.30 | 48.70 | 53.50 | 0.00 | - | 7 | 4 | 21.93% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 58.65 | 60.30 | 0.00 | - | 2 | 1 | 17.10% |
© 2024 Yahoo. Todos los derechos reservados.