Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.965,04 -1.290,21 (-2,14%)
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 | 2024-04-26 2:37PM EDT | 65.00 | 112.50 | 111.00 | 115.50 | +16.13 | +16.74% | 4 | 275 | 62.09% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 70.00 | 106.90 | 106.50 | 111.00 | +9.40 | +9.64% | 5 | 179 | 59.83% |
| GOOG260116C00075000 | 2024-04-26 10:24AM EDT | 75.00 | 103.44 | 102.00 | 107.00 | +15.50 | +17.63% | 2 | 367 | 58.44% |
| GOOG260116C00080000 | 2024-04-19 1:16PM EDT | 80.00 | 83.58 | 97.50 | 102.50 | 0.00 | - | 1 | 240 | 56.18% |
| GOOG260116C00085000 | 2024-04-26 1:05PM EDT | 85.00 | 96.00 | 93.00 | 98.00 | +15.60 | +19.40% | 2 | 75 | 53.98% |
| GOOG260116C00090000 | 2024-04-25 10:35AM EDT | 90.00 | 76.25 | 89.00 | 94.00 | 0.00 | - | 31 | 233 | 53.10% |
| GOOG260116C00095000 | 2024-04-26 9:32AM EDT | 95.00 | 87.75 | 84.50 | 89.50 | +17.39 | +24.72% | 2 | 49 | 50.89% |
| GOOG260116C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 82.81 | 80.50 | 85.50 | +13.05 | +18.71% | 27 | 632 | 55.13% |
| GOOG260116C00105000 | 2024-04-26 2:58PM EDT | 105.00 | 78.39 | 76.50 | 81.50 | +14.39 | +22.48% | 12 | 79 | 53.61% |
| GOOG260116C00110000 | 2024-04-26 10:27AM EDT | 110.00 | 74.29 | 72.50 | 77.50 | +13.19 | +21.59% | 3 | 191 | 52.05% |
| GOOG260116C00115000 | 2024-04-23 10:35AM EDT | 115.00 | 70.40 | 68.50 | 73.50 | +10.25 | +17.04% | 1 | 76 | 50.46% |
| GOOG260116C00120000 | 2024-04-26 1:37PM EDT | 120.00 | 67.65 | 65.85 | 67.65 | +12.88 | +23.52% | 91 | 400 | 45.77% |
| GOOG260116C00125000 | 2024-04-26 12:37PM EDT | 125.00 | 63.85 | 63.00 | 64.85 | +13.85 | +27.70% | 80 | 813 | 46.17% |
| GOOG260116C00130000 | 2024-04-26 2:51PM EDT | 130.00 | 59.00 | 59.35 | 60.80 | +12.20 | +26.07% | 89 | 709 | 44.46% |
| GOOG260116C00135000 | 2024-04-26 2:07PM EDT | 135.00 | 55.93 | 55.10 | 56.65 | +12.53 | +28.87% | 126 | 785 | 42.59% |
| GOOG260116C00140000 | 2024-04-26 3:23PM EDT | 140.00 | 52.82 | 51.45 | 53.35 | +11.40 | +27.52% | 103 | 2,059 | 41.87% |
| GOOG260116C00145000 | 2024-04-26 3:30PM EDT | 145.00 | 49.30 | 48.50 | 50.00 | +11.18 | +29.33% | 346 | 1,177 | 40.97% |
| GOOG260116C00150000 | 2024-04-26 3:09PM EDT | 150.00 | 46.15 | 44.80 | 48.00 | +10.65 | +30.00% | 621 | 1,641 | 41.70% |
| GOOG260116C00155000 | 2024-04-26 3:32PM EDT | 155.00 | 42.45 | 41.80 | 43.85 | +9.75 | +29.82% | 175 | 1,222 | 39.57% |
| GOOG260116C00160000 | 2024-04-26 3:04PM EDT | 160.00 | 40.00 | 38.80 | 40.50 | +9.59 | +31.54% | 376 | 2,208 | 38.38% |
| GOOG260116C00165000 | 2024-04-26 3:35PM EDT | 165.00 | 37.90 | 36.70 | 38.20 | +9.94 | +35.55% | 32 | 2,014 | 38.34% |
| GOOG260116C00170000 | 2024-04-26 3:54PM EDT | 170.00 | 34.90 | 34.05 | 36.55 | +9.22 | +35.90% | 104 | 684 | 38.90% |
| GOOG260116C00175000 | 2024-04-26 3:38PM EDT | 175.00 | 32.50 | 30.65 | 32.95 | +8.90 | +37.71% | 194 | 3,044 | 37.12% |
| GOOG260116C00180000 | 2024-04-26 2:09PM EDT | 180.00 | 29.75 | 28.85 | 31.35 | +8.15 | +37.73% | 37 | 677 | 37.49% |
| GOOG260116C00185000 | 2024-04-26 3:50PM EDT | 185.00 | 27.90 | 27.60 | 28.45 | +7.20 | +34.78% | 209 | 212 | 36.30% |
| GOOG260116C00190000 | 2024-04-26 3:53PM EDT | 190.00 | 26.11 | 25.10 | 26.25 | +6.53 | +33.35% | 47 | 409 | 35.78% |
| GOOG260116C00195000 | 2024-04-26 11:17AM EDT | 195.00 | 22.90 | 22.60 | 24.25 | +6.90 | +43.12% | 5 | 393 | 35.37% |
| GOOG260116C00200000 | 2024-04-26 2:43PM EDT | 200.00 | 21.90 | 21.70 | 22.55 | +6.71 | +44.17% | 73 | 1,133 | 35.18% |
| GOOG260116C00205000 | 2024-04-26 10:22AM EDT | 205.00 | 19.30 | 20.00 | 21.00 | +5.43 | +39.15% | 5 | 402 | 35.05% |
| GOOG260116C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 18.65 | 18.20 | 19.00 | +6.04 | +47.90% | 10 | 1,285 | 34.32% |
| GOOG260116C00215000 | 2024-04-26 9:32AM EDT | 215.00 | 17.00 | 16.95 | 18.50 | +5.60 | +49.12% | 3 | 370 | 35.17% |
| GOOG260116C00220000 | 2024-04-26 3:52PM EDT | 220.00 | 15.80 | 15.60 | 17.30 | +5.35 | +51.20% | 16 | 644 | 35.15% |
| GOOG260116C00225000 | 2024-04-26 3:54PM EDT | 225.00 | 14.50 | 13.10 | 15.00 | +5.15 | +55.08% | 18 | 1,154 | 33.76% |
| GOOG260116C00230000 | 2024-04-26 3:53PM EDT | 230.00 | 13.40 | 13.20 | 14.40 | +3.90 | +41.05% | 157 | 181 | 34.26% |
| GOOG260116C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 11.30 | 11.15 | 11.90 | +3.30 | +41.25% | 253 | 69 | 33.45% |
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 | 2024-04-26 12:36PM EDT | 65.00 | 0.53 | 0.30 | 1.68 | -0.26 | -32.91% | 42 | 995 | 48.17% |
| GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 70.00 | 1.00 | 0.27 | 1.92 | 0.00 | - | 1 | 2,545 | 46.27% |
| GOOG260116P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 1.23 | 0.36 | 2.10 | 0.00 | - | 2 | 664 | 44.07% |
| GOOG260116P00080000 | 2024-04-26 12:36PM EDT | 80.00 | 0.99 | 0.80 | 2.31 | -0.39 | -28.26% | 56 | 150 | 42.07% |
| GOOG260116P00085000 | 2024-04-26 9:56AM EDT | 85.00 | 1.31 | 0.60 | 2.54 | -0.60 | -31.41% | 5 | 592 | 40.19% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 90.00 | 1.53 | 1.00 | 2.89 | -0.96 | -38.55% | 3 | 244 | 38.77% |
| GOOG260116P00095000 | 2024-04-26 2:34PM EDT | 95.00 | 2.04 | 1.45 | 2.39 | -0.71 | -25.82% | 1 | 394 | 34.34% |
| GOOG260116P00100000 | 2024-04-26 12:49PM EDT | 100.00 | 2.30 | 1.97 | 2.48 | -1.38 | -37.50% | 34 | 1,015 | 32.23% |
| GOOG260116P00105000 | 2024-04-26 3:58PM EDT | 105.00 | 2.90 | 2.73 | 2.97 | -1.20 | -29.27% | 86 | 2,472 | 31.45% |
| GOOG260116P00110000 | 2024-04-26 1:51PM EDT | 110.00 | 3.30 | 3.15 | 3.55 | -1.38 | -29.49% | 1 | 562 | 30.74% |
| GOOG260116P00115000 | 2024-04-26 1:32PM EDT | 115.00 | 4.84 | 2.90 | 4.20 | -0.67 | -12.16% | 5 | 287 | 30.02% |
| GOOG260116P00120000 | 2024-04-26 1:01PM EDT | 120.00 | 4.58 | 4.50 | 4.95 | -2.32 | -33.62% | 28 | 370 | 29.35% |
| GOOG260116P00125000 | 2024-04-26 12:02PM EDT | 125.00 | 5.55 | 4.55 | 5.90 | -2.55 | -31.48% | 27 | 572 | 28.89% |
| GOOG260116P00130000 | 2024-04-26 1:51PM EDT | 130.00 | 6.45 | 5.50 | 6.90 | -3.24 | -33.44% | 13 | 506 | 28.32% |
| GOOG260116P00135000 | 2024-04-26 12:24PM EDT | 135.00 | 7.62 | 5.85 | 7.95 | -3.28 | -30.09% | 27 | 332 | 27.65% |
| GOOG260116P00140000 | 2024-04-26 3:37PM EDT | 140.00 | 8.85 | 8.00 | 9.15 | -3.40 | -27.76% | 218 | 661 | 27.04% |
| GOOG260116P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 10.25 | 9.15 | 10.45 | -4.10 | -28.57% | 43 | 286 | 26.40% |
| GOOG260116P00150000 | 2024-04-26 2:14PM EDT | 150.00 | 11.88 | 10.60 | 12.85 | -4.12 | -25.75% | 44 | 691 | 27.03% |
| GOOG260116P00155000 | 2024-04-26 12:45PM EDT | 155.00 | 13.48 | 13.20 | 14.65 | -4.52 | -25.11% | 23 | 566 | 26.63% |
| GOOG260116P00160000 | 2024-04-26 12:13PM EDT | 160.00 | 15.22 | 14.90 | 15.75 | -5.46 | -26.40% | 2 | 305 | 25.21% |
| GOOG260116P00165000 | 2024-04-26 12:58PM EDT | 165.00 | 16.95 | 15.60 | 19.30 | -6.35 | -27.25% | 34 | 1,851 | 26.51% |
| GOOG260116P00170000 | 2024-04-26 3:57PM EDT | 170.00 | 19.60 | 18.80 | 21.25 | -6.80 | -25.76% | 28 | 31 | 25.73% |
| GOOG260116P00175000 | 2024-04-26 12:17PM EDT | 175.00 | 21.36 | 19.75 | 21.85 | -8.45 | -28.35% | 18 | 8 | 23.30% |
| GOOG260116P00180000 | 2024-04-26 2:59PM EDT | 180.00 | 24.40 | 23.75 | 24.55 | -6.25 | -20.39% | 9 | 252 | 23.03% |
| GOOG260116P00185000 | 2024-04-26 10:42AM EDT | 185.00 | 26.55 | 25.40 | 27.05 | -7.75 | -22.59% | 58 | 12 | 22.35% |
| GOOG260116P00190000 | 2024-04-09 12:27PM EDT | 190.00 | 29.11 | 28.00 | 30.60 | -8.74 | -23.09% | 7 | 7 | 22.64% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 31.15 | 33.60 | -10.25 | -23.81% | 24 | 14 | 22.14% |
| GOOG260116P00200000 | 2024-04-26 1:30PM EDT | 200.00 | 35.35 | 33.50 | 36.20 | -11.85 | -25.11% | 41 | 26 | 20.96% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 36.50 | 39.45 | 0.00 | - | 3 | 15 | 20.31% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 210.00 | 42.35 | 41.05 | 44.45 | -14.13 | -25.02% | 1 | 11 | 21.67% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 48.60 | 52.00 | 0.00 | - | 2 | 10 | 20.85% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 44.24% |
© 2024 Yahoo. Todos los derechos reservados.