Mercados españoles cerrados
S&P 500
5.303,92 +57,24 (+1,09%) Nasdaq
16.744,49 +233,31 (+1,41%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.467,39 +3.982,41 (+7,05%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:23PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 70.00 | 103.07 | 102.90 | 104.40 | 0.00 | - | 1 | 5 | 527.73% |
| GOOG240517C00075000 | 2024-05-13 9:41AM EDT | 75.00 | 92.07 | 97.80 | 99.40 | 0.00 | - | 1 | 3 | 491.41% |
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 80.00 | 89.25 | 93.00 | 94.25 | 0.00 | - | 1 | 4 | 434.38% |
| GOOG240517C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.19 | 87.90 | 89.10 | 0.00 | - | 50 | 53 | 376.95% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 82.95 | 84.45 | 0.00 | - | 7 | 53 | 400.59% |
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 95.00 | 74.05 | 77.85 | 79.35 | 0.00 | - | 12 | 22 | 359.96% |
| GOOG240517C00100000 | 2024-05-15 11:55AM EDT | 100.00 | 72.96 | 73.40 | 74.35 | +2.90 | +4.14% | 2 | 227 | 237.50% |
| GOOG240517C00105000 | 2024-05-15 12:15PM EDT | 105.00 | 67.65 | 67.90 | 69.35 | +4.82 | +7.67% | 6 | 74 | 307.23% |
| GOOG240517C00110000 | 2024-05-15 12:05PM EDT | 110.00 | 62.70 | 63.20 | 64.40 | +4.66 | +8.03% | 3 | 59 | 287.30% |
| GOOG240517C00115000 | 2024-05-15 11:32AM EDT | 115.00 | 57.50 | 58.00 | 59.45 | +1.36 | +2.42% | 4 | 146 | 267.58% |
| GOOG240517C00120000 | 2024-05-15 2:46PM EDT | 120.00 | 53.70 | 53.45 | 53.80 | +2.82 | +5.54% | 2 | 7,053 | 0.00% |
| GOOG240517C00125000 | 2024-05-15 1:33PM EDT | 125.00 | 47.93 | 48.30 | 49.45 | +1.33 | +2.85% | 4 | 735 | 147.66% |
| GOOG240517C00130000 | 2024-05-15 1:44PM EDT | 130.00 | 43.30 | 43.15 | 44.10 | +0.70 | +1.64% | 6 | 1,633 | 170.51% |
| GOOG240517C00135000 | 2024-05-15 3:04PM EDT | 135.00 | 38.58 | 38.50 | 38.80 | +1.83 | +4.98% | 6 | 2,725 | 0.00% |
| GOOG240517C00140000 | 2024-05-15 3:00PM EDT | 140.00 | 33.66 | 33.50 | 33.75 | +1.57 | +4.89% | 171 | 4,395 | 0.00% |
| GOOG240517C00142000 | 2024-05-13 11:17AM EDT | 142.00 | 26.13 | 30.90 | 32.45 | 0.00 | - | 4 | 48 | 148.73% |
| GOOG240517C00143000 | 2024-05-14 10:03AM EDT | 143.00 | 27.87 | 30.00 | 31.30 | 0.00 | - | 4 | 4 | 136.04% |
| GOOG240517C00144000 | 2024-05-14 12:03PM EDT | 144.00 | 26.74 | 28.85 | 30.40 | 0.00 | - | 1 | 71 | 137.79% |
| GOOG240517C00145000 | 2024-05-15 3:04PM EDT | 145.00 | 28.61 | 28.30 | 28.95 | +1.41 | +5.16% | 199 | 3,403 | 99.61% |
| GOOG240517C00146000 | 2024-05-14 1:59PM EDT | 146.00 | 27.39 | 27.15 | 28.25 | +1.45 | +5.59% | 1 | 15 | 121.29% |
| GOOG240517C00147000 | 2024-05-14 2:53PM EDT | 147.00 | 25.32 | 25.90 | 27.40 | 0.00 | - | 3 | 13 | 125.68% |
| GOOG240517C00148000 | 2024-05-15 11:53AM EDT | 148.00 | 24.77 | 24.85 | 26.30 | +4.78 | +23.91% | 1 | 80 | 116.50% |
| GOOG240517C00149000 | 2024-05-15 11:37AM EDT | 149.00 | 23.80 | 24.60 | 24.75 | +2.72 | +12.90% | 1 | 143 | 0.00% |
| GOOG240517C00150000 | 2024-05-15 2:21PM EDT | 150.00 | 23.60 | 23.60 | 23.85 | +1.54 | +6.98% | 193 | 6,322 | 65.63% |
| GOOG240517C00152500 | 2024-05-15 2:49PM EDT | 152.50 | 21.13 | 21.10 | 21.30 | +1.29 | +6.50% | 8 | 138 | 0.00% |
| GOOG240517C00155000 | 2024-05-15 2:48PM EDT | 155.00 | 18.66 | 18.60 | 18.75 | +1.51 | +8.80% | 490 | 5,473 | 0.00% |
| GOOG240517C00157500 | 2024-05-15 1:30PM EDT | 157.50 | 15.72 | 16.10 | 16.35 | +1.17 | +8.04% | 5 | 488 | 45.70% |
| GOOG240517C00160000 | 2024-05-15 3:03PM EDT | 160.00 | 13.66 | 13.55 | 13.75 | +1.51 | +12.43% | 729 | 16,762 | 0.00% |
| GOOG240517C00162500 | 2024-05-15 3:07PM EDT | 162.50 | 11.24 | 11.15 | 11.35 | +1.61 | +16.70% | 173 | 841 | 32.81% |
| GOOG240517C00165000 | 2024-05-15 3:00PM EDT | 165.00 | 8.70 | 8.70 | 8.80 | +1.45 | +20.00% | 399 | 9,758 | 0.00% |
| GOOG240517C00167500 | 2024-05-15 2:43PM EDT | 167.50 | 6.40 | 6.20 | 6.40 | +1.05 | +19.63% | 224 | 1,974 | 24.22% |
| GOOG240517C00170000 | 2024-05-15 3:04PM EDT | 170.00 | 3.90 | 3.80 | 4.00 | +0.89 | +29.57% | 3,026 | 14,632 | 20.17% |
| GOOG240517C00172500 | 2024-05-15 3:04PM EDT | 172.50 | 1.88 | 1.92 | 1.97 | +0.27 | +16.77% | 4,877 | 4,939 | 18.97% |
| GOOG240517C00175000 | 2024-05-15 3:07PM EDT | 175.00 | 0.69 | 0.68 | 0.70 | -0.04 | -5.71% | 16,759 | 10,793 | 18.95% |
| GOOG240517C00177500 | 2024-05-15 2:59PM EDT | 177.50 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 5,116 | 6,014 | 19.48% |
| GOOG240517C00180000 | 2024-05-15 3:06PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 1,286 | 8,674 | 21.49% |
| GOOG240517C00182500 | 2024-05-15 2:23PM EDT | 182.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 667 | 8,328 | 25.98% |
| GOOG240517C00185000 | 2024-05-15 2:28PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 341 | 3,311 | 30.47% |
| GOOG240517C00187500 | 2024-05-15 3:05PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 1,015 | 35.94% |
| GOOG240517C00190000 | 2024-05-15 11:21AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,140 | 38.28% |
| GOOG240517C00192500 | 2024-05-14 12:47PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 382 | 1,001 | 42.97% |
| GOOG240517C00195000 | 2024-05-15 12:22PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,307 | 47.66% |
| GOOG240517C00197500 | 2024-05-13 3:27PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 319 | 52.34% |
| GOOG240517C00200000 | 2024-05-15 10:33AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 27 | 3,107 | 53.13% |
| GOOG240517C00205000 | 2024-05-10 9:35AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 352 | 62.50% |
| GOOG240517C00210000 | 2024-05-14 10:12AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 577 | 68.75% |
| GOOG240517C00215000 | 2024-04-29 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 78.13% |
| GOOG240517C00220000 | 2024-05-14 10:16AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 340 | 84.38% |
| GOOG240517C00225000 | 2024-05-15 3:08PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,281 | 93.75% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-05-13 11:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 312.50% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 287.50% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 262.50% |
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 250.00% |
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 225.00% |
| GOOG240517P00095000 | 2024-05-09 11:26AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 226 | 212.50% |
| GOOG240517P00100000 | 2024-05-13 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,026 | 193.75% |
| GOOG240517P00105000 | 2024-05-09 2:04PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 1,678 | 175.00% |
| GOOG240517P00110000 | 2024-05-10 11:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,461 | 162.50% |
| GOOG240517P00115000 | 2024-05-10 2:19PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,535 | 146.88% |
| GOOG240517P00120000 | 2024-05-15 12:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,617 | 131.25% |
| GOOG240517P00125000 | 2024-05-14 3:21PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,866 | 118.75% |
| GOOG240517P00130000 | 2024-05-15 11:57AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,474 | 106.25% |
| GOOG240517P00135000 | 2024-05-15 2:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,577 | 93.75% |
| GOOG240517P00140000 | 2024-05-15 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,489 | 81.25% |
| GOOG240517P00142000 | 2024-05-15 11:15AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 449 | 75.00% |
| GOOG240517P00143000 | 2024-05-14 2:03PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 505 | 73.44% |
| GOOG240517P00144000 | 2024-05-15 9:32AM EDT | 144.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 233 | 75.00% |
| GOOG240517P00145000 | 2024-05-15 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 9,391 | 68.75% |
| GOOG240517P00146000 | 2024-05-13 3:39PM EDT | 146.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 45 | 251 | 70.31% |
| GOOG240517P00147000 | 2024-05-15 3:04PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 234 | 68.75% |
| GOOG240517P00148000 | 2024-05-13 1:46PM EDT | 148.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 259 | 413 | 65.63% |
| GOOG240517P00149000 | 2024-05-15 10:10AM EDT | 149.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 218 | 65.63% |
| GOOG240517P00150000 | 2024-05-15 1:00PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 34 | 4,711 | 63.28% |
| GOOG240517P00152500 | 2024-05-15 2:18PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 1,256 | 57.03% |
| GOOG240517P00155000 | 2024-05-15 2:59PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 98 | 5,509 | 50.78% |
| GOOG240517P00157500 | 2024-05-15 2:29PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 120 | 2,672 | 48.05% |
| GOOG240517P00160000 | 2024-05-15 2:54PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,180 | 16,864 | 41.41% |
| GOOG240517P00162500 | 2024-05-15 3:06PM EDT | 162.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 3,128 | 8,944 | 36.13% |
| GOOG240517P00165000 | 2024-05-15 3:05PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.14 | -73.68% | 1,747 | 8,310 | 30.08% |
| GOOG240517P00167500 | 2024-05-15 3:06PM EDT | 167.50 | 0.07 | 0.07 | 0.08 | -0.34 | -82.93% | 2,172 | 4,107 | 24.81% |
| GOOG240517P00170000 | 2024-05-15 3:06PM EDT | 170.00 | 0.20 | 0.19 | 0.21 | -0.83 | -80.58% | 4,445 | 6,151 | 21.49% |
| GOOG240517P00172500 | 2024-05-15 3:06PM EDT | 172.50 | 0.71 | 0.70 | 0.72 | -1.36 | -65.70% | 3,637 | 2,836 | 20.36% |
| GOOG240517P00175000 | 2024-05-15 3:06PM EDT | 175.00 | 1.99 | 1.94 | 1.98 | -1.81 | -47.63% | 1,793 | 1,544 | 20.80% |
| GOOG240517P00177500 | 2024-05-15 1:58PM EDT | 177.50 | 4.10 | 3.90 | 4.05 | -1.43 | -25.86% | 66 | 491 | 24.90% |
| GOOG240517P00180000 | 2024-05-15 2:01PM EDT | 180.00 | 6.65 | 6.25 | 7.10 | -1.67 | -20.07% | 23 | 562 | 48.15% |
| GOOG240517P00182500 | 2024-05-13 3:29PM EDT | 182.50 | 12.51 | 8.75 | 8.95 | 0.00 | - | 4 | 0 | 40.43% |
| GOOG240517P00185000 | 2024-05-15 11:52AM EDT | 185.00 | 12.17 | 11.35 | 11.70 | -1.01 | -7.66% | 12 | 47 | 51.51% |
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 190.00 | 24.65 | 16.25 | 16.50 | 0.00 | - | 1 | 0 | 59.67% |
| GOOG240517P00192500 | 2024-05-07 10:13AM EDT | 192.50 | 20.75 | 18.75 | 19.00 | 0.00 | - | - | 3 | 66.50% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 195.00 | 20.76 | 21.25 | 21.50 | 0.00 | - | 50 | 0 | 73.05% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 816.16% |
© 2024 Yahoo. Todos los derechos reservados.