Mercados españoles abiertos en 4 hrs 8 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,33-2,86 (-1,80%)
Al cierre: 04:00PM EDT
156,07 -0,26 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG260116C000650002024-04-08 1:17PM EDT65.0096.8095.50100.000.00-127864.42%
GOOG260116C000700002024-04-11 3:09PM EDT70.0097.5091.0095.500.00-117961.46%
GOOG260116C000750002024-04-01 1:13PM EDT75.0087.9486.5091.500.00-436759.35%
GOOG260116C000800002024-04-08 9:44AM EDT80.0086.0084.5087.000.00-123859.89%
GOOG260116C000850002024-04-08 11:05AM EDT85.0080.0078.0083.000.00-28555.13%
GOOG260116C000900002024-04-11 9:31AM EDT90.0078.0074.1078.850.00-325253.55%
GOOG260116C000950002024-04-02 9:31AM EDT95.0070.3670.0075.000.00-24952.00%
GOOG260116C001000002024-04-15 1:21PM EDT100.0070.5068.0071.00-1.25-1.74%1063652.33%
GOOG260116C001050002024-04-10 11:54AM EDT105.0064.0062.0066.950.00-17953.19%
GOOG260116C001100002024-04-11 3:52PM EDT110.0064.4759.9562.300.00-520650.06%
GOOG260116C001150002024-04-08 10:55AM EDT115.0055.9554.6059.150.00-17549.52%
GOOG260116C001200002024-04-15 1:56PM EDT120.0054.0051.0554.80-1.25-2.26%140346.93%
GOOG260116C001250002024-04-15 9:58AM EDT125.0052.9048.7051.40+3.10+6.22%1279645.81%
GOOG260116C001300002024-04-15 2:15PM EDT130.0046.6746.0549.35-1.83-3.77%1272846.56%
GOOG260116C001350002024-04-15 1:03PM EDT135.0045.0241.5044.80-0.30-0.66%579743.57%
GOOG260116C001400002024-04-15 1:50PM EDT140.0041.1840.0541.20-1.00-2.37%182,09641.90%
GOOG260116C001450002024-04-15 3:57PM EDT145.0037.8836.8538.00-1.62-4.10%101,18040.69%
GOOG260116C001500002024-04-15 3:40PM EDT150.0034.9832.5035.70-1.53-4.19%121,73740.53%
GOOG260116C001550002024-04-15 11:52AM EDT155.0035.0031.3532.80-0.40-1.13%687639.48%
GOOG260116C001600002024-04-15 3:47PM EDT160.0031.0028.9530.25-0.35-1.12%1002,01738.74%
GOOG260116C001650002024-04-15 3:58PM EDT165.0027.6927.3029.25-2.31-7.70%92,01139.78%
GOOG260116C001700002024-04-15 12:05PM EDT170.0025.4024.8527.25-1.25-4.69%1560339.46%
GOOG260116C001750002024-04-15 10:45AM EDT175.0025.6022.8023.90+0.60+2.40%33,02037.38%
GOOG260116C001800002024-04-15 3:07PM EDT180.0021.8021.0522.10-0.89-3.92%457037.06%
GOOG260116C001850002024-04-12 12:12PM EDT185.0021.4319.3020.350.00-620836.68%
GOOG260116C001900002024-04-15 1:47PM EDT190.0018.3717.1519.90-1.34-6.80%1941437.77%
GOOG260116C001950002024-04-12 12:18PM EDT195.0017.9515.3017.250.00-740836.06%
GOOG260116C002000002024-04-15 3:26PM EDT200.0015.3114.5515.50-0.59-3.71%251,04335.32%
GOOG260116C002050002024-04-15 12:08PM EDT205.0015.0511.9015.20-0.13-0.86%736536.32%
GOOG260116C002100002024-04-12 1:23PM EDT210.0014.0011.5513.40+0.59+4.40%11,27835.30%
GOOG260116C002150002024-04-11 3:43PM EDT215.0012.7510.0513.400.00-336936.54%
GOOG260116C002200002024-04-15 9:48AM EDT220.0011.4010.2012.50+0.15+1.33%7064736.53%
GOOG260116C002250002024-04-15 9:51AM EDT225.0010.409.7010.00-0.01-0.10%21,14234.19%
GOOG260116C002300002024-04-12 2:08PM EDT230.009.757.659.500.00-717434.52%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG260116P000650002024-04-15 1:28PM EDT65.000.810.661.25+0.02+2.53%798641.39%
GOOG260116P000700002024-04-12 11:16AM EDT70.000.910.442.240.00-22,54543.82%
GOOG260116P000750002024-04-12 2:50PM EDT75.001.150.562.500.00-366341.74%
GOOG260116P000800002024-04-15 3:21PM EDT80.001.601.212.83+0.17+11.89%5414639.95%
GOOG260116P000850002024-04-15 3:04PM EDT85.001.991.473.20+0.31+18.45%959238.28%
GOOG260116P000900002024-04-15 2:17PM EDT90.002.301.952.60+0.33+16.75%124033.31%
GOOG260116P000950002024-04-15 2:15PM EDT95.002.782.283.85+0.25+9.88%339734.55%
GOOG260116P001000002024-04-10 3:28PM EDT100.003.102.904.850.00-301,05434.41%
GOOG260116P001050002024-04-15 2:35PM EDT105.004.302.694.50+0.35+8.86%972,55530.79%
GOOG260116P001100002024-04-15 3:17PM EDT110.005.103.405.20+0.70+15.91%4158229.74%
GOOG260116P001150002024-04-12 9:37AM EDT115.005.204.007.100.00-328530.88%
GOOG260116P001200002024-04-11 2:40PM EDT120.006.236.107.700.00-2039029.20%
GOOG260116P001250002024-04-10 2:58PM EDT125.007.787.709.650.00-2456329.68%
GOOG260116P001300002024-04-15 10:46AM EDT130.009.097.6010.85+0.49+5.70%1050628.67%
GOOG260116P001350002024-04-12 12:43PM EDT135.0010.459.4513.600.00-330729.72%
GOOG260116P001400002024-04-15 12:35PM EDT140.0012.0010.5514.25-0.20-1.64%565527.56%
GOOG260116P001450002024-04-15 11:26AM EDT145.0014.0014.1016.60+0.80+6.06%1129227.55%
GOOG260116P001500002024-04-15 2:25PM EDT150.0016.8014.8019.40+1.60+10.53%2471727.87%
GOOG260116P001550002024-04-15 10:11AM EDT155.0017.5016.8520.45-0.65-3.58%123225.79%
GOOG260116P001600002024-04-15 2:26PM EDT160.0021.2020.8523.65+1.85+9.56%5222826.18%
GOOG260116P001650002024-04-15 11:14AM EDT165.0022.2722.7525.45-0.68-2.96%11,82524.66%
GOOG260116P001700002024-04-05 9:30AM EDT170.0029.0024.7028.000.00-22323.83%
GOOG260116P001750002024-04-11 3:46PM EDT175.0026.8529.2031.100.00-7823.46%
GOOG260116P001800002024-04-12 10:11AM EDT180.0030.8730.7034.700.00-15823.51%
GOOG260116P001850002024-04-12 1:49PM EDT185.0034.3035.4038.100.00-41223.10%
GOOG260116P001900002024-04-09 12:27PM EDT190.0037.8537.0041.900.00-4723.01%
GOOG260116P001950002024-04-08 10:24AM EDT195.0043.0542.4545.500.00-21422.46%
GOOG260116P002000002024-04-08 1:40PM EDT200.0047.2044.5049.200.00-22621.81%
GOOG260116P002050002024-04-08 1:40PM EDT205.0051.2548.5053.000.00-31521.05%
GOOG260116P002100002024-04-05 12:01PM EDT210.0056.4854.6558.000.00-11122.16%
GOOG260116P002200002024-04-10 3:13PM EDT220.0063.3563.2566.500.00--1021.32%
GOOG260116P002250002024-02-26 4:16PM EDT225.0085.5070.5075.500.00-1029.50%