Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.372,70 +703,86 (+1,14%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-07-24 2:18PM EDT | 65.00 | 115.00 | 105.00 | 110.00 | 0.00 | - | 1 | 285 | 62.62% |
| GOOG260116C00070000 | 2024-07-10 12:26PM EDT | 70.00 | 126.25 | 100.50 | 105.50 | 0.00 | - | 1 | 176 | 60.49% |
| GOOG260116C00075000 | 2024-05-16 1:26PM EDT | 75.00 | 105.75 | 106.50 | 111.00 | 0.00 | - | 1 | 367 | 90.05% |
| GOOG260116C00080000 | 2024-07-24 2:16PM EDT | 80.00 | 99.50 | 91.50 | 96.50 | 0.00 | - | 7 | 189 | 56.16% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 85.00 | 94.00 | 97.00 | 101.95 | 0.00 | - | 3 | 78 | 80.88% |
| GOOG260116C00090000 | 2024-07-26 3:55PM EDT | 90.00 | 84.49 | 82.50 | 87.50 | -11.36 | -11.85% | 2 | 232 | 51.87% |
| GOOG260116C00095000 | 2024-07-25 2:32PM EDT | 95.00 | 83.00 | 78.00 | 83.00 | 0.00 | - | 2 | 42 | 56.13% |
| GOOG260116C00100000 | 2024-07-26 10:06AM EDT | 100.00 | 72.20 | 74.95 | 79.00 | -4.50 | -5.87% | 6 | 909 | 50.01% |
| GOOG260116C00105000 | 2024-07-11 1:51PM EDT | 105.00 | 89.99 | 70.30 | 74.50 | 0.00 | - | 2 | 78 | 52.20% |
| GOOG260116C00110000 | 2024-07-26 1:23PM EDT | 110.00 | 68.40 | 66.50 | 70.50 | -5.58 | -7.54% | 16 | 191 | 50.73% |
| GOOG260116C00115000 | 2024-07-17 10:29AM EDT | 115.00 | 76.85 | 62.30 | 66.50 | 0.00 | - | 13 | 98 | 49.18% |
| GOOG260116C00120000 | 2024-07-26 9:30AM EDT | 120.00 | 59.00 | 59.30 | 61.65 | -7.85 | -11.74% | 5 | 350 | 46.03% |
| GOOG260116C00125000 | 2024-07-25 2:43PM EDT | 125.00 | 58.66 | 55.50 | 58.00 | 0.00 | - | 2 | 762 | 45.05% |
| GOOG260116C00130000 | 2024-07-26 10:52AM EDT | 130.00 | 52.00 | 50.00 | 53.60 | -3.50 | -6.31% | 18 | 633 | 42.72% |
| GOOG260116C00135000 | 2024-07-26 10:17AM EDT | 135.00 | 47.00 | 48.25 | 50.95 | -4.17 | -8.15% | 12 | 736 | 43.12% |
| GOOG260116C00140000 | 2024-07-26 1:33PM EDT | 140.00 | 45.80 | 44.70 | 46.40 | -4.83 | -9.54% | 7 | 1,764 | 40.46% |
| GOOG260116C00145000 | 2024-07-26 12:01PM EDT | 145.00 | 42.05 | 41.40 | 43.35 | -4.25 | -9.18% | 1 | 949 | 39.95% |
| GOOG260116C00150000 | 2024-07-26 1:36PM EDT | 150.00 | 38.90 | 37.45 | 40.35 | -0.51 | -1.29% | 37 | 1,380 | 39.36% |
| GOOG260116C00155000 | 2024-07-26 12:58PM EDT | 155.00 | 36.95 | 35.25 | 38.50 | -0.88 | -2.33% | 30 | 987 | 40.15% |
| GOOG260116C00160000 | 2024-07-26 2:53PM EDT | 160.00 | 33.44 | 32.35 | 35.50 | -1.84 | -5.22% | 15 | 2,350 | 39.23% |
| GOOG260116C00165000 | 2024-07-26 3:58PM EDT | 165.00 | 30.35 | 29.30 | 33.00 | -1.05 | -3.34% | 76 | 1,932 | 38.83% |
| GOOG260116C00170000 | 2024-07-26 2:57PM EDT | 170.00 | 27.90 | 26.65 | 30.00 | -1.85 | -6.22% | 84 | 1,594 | 37.66% |
| GOOG260116C00175000 | 2024-07-26 2:27PM EDT | 175.00 | 25.60 | 25.20 | 26.65 | -1.40 | -5.19% | 115 | 4,961 | 35.93% |
| GOOG260116C00180000 | 2024-07-26 12:55PM EDT | 180.00 | 23.90 | 21.45 | 24.80 | -0.23 | -0.95% | 54 | 1,147 | 35.92% |
| GOOG260116C00185000 | 2024-07-26 2:41PM EDT | 185.00 | 21.40 | 20.70 | 22.20 | -1.50 | -6.55% | 4 | 1,069 | 34.85% |
| GOOG260116C00190000 | 2024-07-26 9:41AM EDT | 190.00 | 19.06 | 18.70 | 20.45 | -2.38 | -11.10% | 1 | 1,693 | 34.69% |
| GOOG260116C00195000 | 2024-07-26 9:49AM EDT | 195.00 | 18.15 | 16.80 | 18.70 | -0.95 | -4.97% | 1 | 960 | 34.38% |
| GOOG260116C00200000 | 2024-07-26 3:25PM EDT | 200.00 | 16.00 | 15.50 | 17.00 | -1.25 | -7.25% | 119 | 1,525 | 34.00% |
| GOOG260116C00205000 | 2024-07-26 1:20PM EDT | 205.00 | 15.05 | 13.50 | 15.55 | -1.24 | -7.61% | 14 | 881 | 33.80% |
| GOOG260116C00210000 | 2024-07-26 3:12PM EDT | 210.00 | 13.25 | 12.10 | 15.50 | -2.15 | -13.96% | 3 | 1,532 | 35.27% |
| GOOG260116C00215000 | 2024-07-25 2:26PM EDT | 215.00 | 13.00 | 10.85 | 13.35 | 0.00 | - | 14 | 472 | 33.93% |
| GOOG260116C00220000 | 2024-07-25 2:43PM EDT | 220.00 | 12.27 | 10.70 | 12.85 | 0.00 | - | 16 | 872 | 34.64% |
| GOOG260116C00225000 | 2024-07-26 10:14AM EDT | 225.00 | 9.60 | 9.70 | 10.65 | -1.76 | -15.49% | 7 | 1,324 | 32.93% |
| GOOG260116C00230000 | 2024-07-26 3:29PM EDT | 230.00 | 8.85 | 8.45 | 10.40 | -1.15 | -11.50% | 13 | 266 | 33.80% |
| GOOG260116C00240000 | 2024-07-26 10:48AM EDT | 240.00 | 7.35 | 7.25 | 8.75 | -1.00 | -11.98% | 7 | 530 | 33.66% |
| GOOG260116C00250000 | 2024-07-26 3:51PM EDT | 250.00 | 6.00 | 5.70 | 6.95 | -0.60 | -9.09% | 39 | 6,917 | 32.87% |
| GOOG260116C00260000 | 2024-07-26 9:58AM EDT | 260.00 | 5.00 | 4.45 | 5.80 | -0.85 | -14.53% | 5 | 3,128 | 32.76% |
| GOOG260116C00270000 | 2024-07-26 12:08PM EDT | 270.00 | 4.50 | 2.12 | 4.45 | -1.10 | -19.64% | 8 | 206 | 31.88% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-07-26 10:16AM EDT | 65.00 | 0.45 | 0.37 | 0.60 | 0.00 | - | 2 | 1,022 | 41.70% |
| GOOG260116P00070000 | 2024-07-25 2:57PM EDT | 70.00 | 0.53 | 0.40 | 1.23 | 0.00 | - | 36 | 2,543 | 44.36% |
| GOOG260116P00075000 | 2024-07-26 10:09AM EDT | 75.00 | 0.66 | 0.55 | 1.90 | +0.06 | +10.00% | 2 | 1,018 | 45.42% |
| GOOG260116P00080000 | 2024-07-26 10:51AM EDT | 80.00 | 0.80 | 0.60 | 0.95 | +0.10 | +14.29% | 2,000 | 3,256 | 36.38% |
| GOOG260116P00085000 | 2024-07-25 3:59PM EDT | 85.00 | 0.99 | 0.50 | 1.26 | 0.00 | - | 1 | 1,018 | 35.80% |
| GOOG260116P00090000 | 2024-07-23 3:47PM EDT | 90.00 | 1.53 | 0.62 | 2.59 | 0.00 | - | 114 | 941 | 39.50% |
| GOOG260116P00095000 | 2024-07-26 12:22PM EDT | 95.00 | 1.60 | 0.77 | 2.50 | +0.13 | +8.84% | 6 | 387 | 36.34% |
| GOOG260116P00100000 | 2024-07-26 3:58PM EDT | 100.00 | 1.94 | 1.67 | 2.07 | +0.09 | +4.86% | 636 | 1,066 | 32.04% |
| GOOG260116P00105000 | 2024-07-26 11:15AM EDT | 105.00 | 2.52 | 1.70 | 2.72 | +0.12 | +5.00% | 85 | 2,396 | 31.89% |
| GOOG260116P00110000 | 2024-07-26 12:24PM EDT | 110.00 | 2.85 | 2.60 | 3.05 | +0.01 | +0.35% | 150 | 6,391 | 30.43% |
| GOOG260116P00115000 | 2024-07-26 3:58PM EDT | 115.00 | 3.55 | 2.86 | 3.75 | +0.05 | +1.43% | 405 | 622 | 29.89% |
| GOOG260116P00120000 | 2024-07-26 9:41AM EDT | 120.00 | 4.60 | 2.78 | 4.60 | +0.20 | +4.55% | 11 | 495 | 29.45% |
| GOOG260116P00125000 | 2024-07-25 3:26PM EDT | 125.00 | 5.35 | 4.95 | 7.50 | +0.42 | +8.52% | 13 | 739 | 32.85% |
| GOOG260116P00130000 | 2024-07-26 1:27PM EDT | 130.00 | 6.05 | 5.85 | 6.60 | -0.05 | -0.82% | 2 | 638 | 28.42% |
| GOOG260116P00135000 | 2024-07-25 2:19PM EDT | 135.00 | 7.72 | 6.20 | 7.80 | +0.57 | +7.97% | 2 | 506 | 27.92% |
| GOOG260116P00140000 | 2024-07-26 1:12PM EDT | 140.00 | 7.75 | 8.10 | 9.10 | -0.46 | -5.60% | 68 | 1,030 | 27.34% |
| GOOG260116P00145000 | 2024-07-26 1:38PM EDT | 145.00 | 10.15 | 8.55 | 11.50 | +0.65 | +6.84% | 100 | 462 | 28.18% |
| GOOG260116P00150000 | 2024-07-26 3:11PM EDT | 150.00 | 11.34 | 10.40 | 11.95 | +0.83 | +7.90% | 137 | 1,189 | 25.93% |
| GOOG260116P00155000 | 2024-07-26 3:11PM EDT | 155.00 | 13.45 | 12.60 | 16.00 | +1.52 | +12.74% | 120 | 751 | 28.43% |
| GOOG260116P00160000 | 2024-07-26 3:11PM EDT | 160.00 | 15.40 | 14.90 | 16.45 | +2.70 | +21.26% | 39 | 879 | 25.86% |
| GOOG260116P00165000 | 2024-07-25 11:24AM EDT | 165.00 | 18.40 | 16.35 | 20.00 | +2.55 | +16.09% | 100 | 1,944 | 27.08% |
| GOOG260116P00170000 | 2024-07-25 2:16PM EDT | 170.00 | 19.45 | 18.50 | 20.40 | 0.00 | - | 3 | 1,095 | 24.14% |
| GOOG260116P00175000 | 2024-07-25 3:47PM EDT | 175.00 | 21.90 | 21.65 | 22.90 | 0.00 | - | 2 | 604 | 23.60% |
| GOOG260116P00180000 | 2024-07-25 10:01AM EDT | 180.00 | 24.09 | 24.10 | 26.35 | 0.00 | - | 1 | 425 | 24.00% |
| GOOG260116P00185000 | 2024-07-25 9:50AM EDT | 185.00 | 26.60 | 27.15 | 30.50 | 0.00 | - | 1 | 73 | 25.05% |
| GOOG260116P00190000 | 2024-07-25 2:16PM EDT | 190.00 | 30.25 | 28.85 | 33.50 | 0.00 | - | 2 | 62 | 24.47% |
| GOOG260116P00195000 | 2024-07-23 1:15PM EDT | 195.00 | 26.60 | 32.45 | 34.85 | 0.00 | - | 10 | 702 | 21.49% |
| GOOG260116P00200000 | 2024-07-23 3:54PM EDT | 200.00 | 29.20 | 35.15 | 38.70 | 0.00 | - | 1 | 47 | 21.51% |
| GOOG260116P00205000 | 2024-06-13 3:47PM EDT | 205.00 | 35.75 | 29.00 | 31.80 | 0.00 | - | 3 | 18 | 0.00% |
| GOOG260116P00210000 | 2024-07-17 10:22AM EDT | 210.00 | 36.20 | 43.45 | 47.50 | 0.00 | - | 5 | 15 | 22.61% |
| GOOG260116P00215000 | 2024-06-21 1:09PM EDT | 215.00 | 39.65 | 39.50 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00220000 | 2024-07-16 12:20PM EDT | 220.00 | 41.42 | 51.00 | 55.10 | 0.00 | - | 1 | 20 | 21.08% |
| GOOG260116P00225000 | 2024-07-09 12:07PM EDT | 225.00 | 41.36 | 55.00 | 60.00 | 0.00 | - | 2 | 2 | 21.99% |
| GOOG260116P00230000 | 2024-06-27 3:50PM EDT | 230.00 | 47.80 | 59.50 | 64.50 | 0.00 | - | 2 | 2 | 22.05% |
| GOOG260116P00240000 | 2024-07-11 12:04PM EDT | 240.00 | 73.00 | 69.00 | 74.00 | +17.00 | +30.36% | 2 | 2 | 22.90% |
| GOOG260116P00250000 | 2024-07-24 9:59AM EDT | 250.00 | 73.00 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 24.68% |
| GOOG260116P00260000 | 2024-05-15 9:34AM EDT | 260.00 | 84.55 | 81.50 | 86.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.