Mercados españoles abiertos en 7 hrs 34 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
143,84+1,64 (+1,15%)
Al cierre: 04:00PM EST
145,12 +1,28 (+0,89%)
Después del cierre: 07:25PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240223C000750002024-02-21 9:55AM EST75.0067.1168.7569.05+0.46+0.69%112356.25%
GOOG240223C000800002024-02-21 1:58PM EST80.0063.3563.8064.05+1.05+1.69%28337.50%
GOOG240223C000850002024-02-20 11:06AM EST85.0058.2558.7559.000.00-12275.00%
GOOG240223C000950002024-02-09 1:39PM EST95.0055.7048.8049.000.00--1235.94%
GOOG240223C001000002024-02-21 3:57PM EST100.0043.8043.8044.05+1.96+4.68%3184219.53%
GOOG240223C001050002024-02-09 1:40PM EST105.0045.6938.7039.000.00-17150.00%
GOOG240223C001100002024-02-16 12:32PM EST110.0032.5433.8034.050.00-1010167.58%
GOOG240223C001150002024-02-20 11:25AM EST115.0027.9528.8029.050.00-121142.97%
GOOG240223C001200002024-02-21 2:42PM EST120.0022.9023.8524.05+0.43+1.91%241124.22%
GOOG240223C001250002024-02-21 10:37AM EST125.0017.8018.8019.05+0.65+3.79%13895.70%
GOOG240223C001260002024-02-20 1:43PM EST126.0016.4517.8018.050.00-1591.02%
GOOG240223C001270002024-02-20 11:33AM EST127.0015.9416.8017.050.00-15886.33%
GOOG240223C001280002024-02-20 11:01AM EST128.0015.3015.8016.050.00-45881.84%
GOOG240223C001290002024-02-15 3:16PM EST129.0014.6514.8015.050.00--8177.34%
GOOG240223C001300002024-02-16 3:15PM EST130.0012.0913.8014.100.00-157775.98%
GOOG240223C001310002024-02-21 12:36PM EST131.0012.4112.8513.05+0.57+4.81%27771.09%
GOOG240223C001320002024-02-16 2:32PM EST132.0010.7511.8512.050.00-71266.41%
GOOG240223C001330002024-02-21 2:42PM EST133.009.9010.8511.05+0.36+3.77%32261.52%
GOOG240223C001340002024-02-20 10:56AM EST134.009.259.9010.100.00-82161.33%
GOOG240223C001350002024-02-21 3:51PM EST135.009.008.859.05+2.31+34.53%12425451.95%
GOOG240223C001360002024-02-21 2:42PM EST136.006.927.858.10+2.07+42.68%41357.42%
GOOG240223C001370002024-02-21 3:59PM EST137.007.006.907.10+1.60+29.63%55451.76%
GOOG240223C001380002024-02-21 3:57PM EST138.005.965.956.15+1.51+33.93%25833048.44%
GOOG240223C001390002024-02-21 1:05PM EST139.005.105.005.15+1.50+41.67%12518942.38%
GOOG240223C001400002024-02-21 3:59PM EST140.004.154.104.25+1.15+38.33%5311,53839.94%
GOOG240223C001410002024-02-21 3:58PM EST141.003.303.253.35+1.03+45.37%1,0081,24536.33%
GOOG240223C001420002024-02-21 3:59PM EST142.002.512.512.60+0.79+45.93%2,7371,99135.65%
GOOG240223C001430002024-02-21 3:59PM EST143.001.841.821.88+0.61+49.59%4,1474,71333.55%
GOOG240223C001440002024-02-21 3:59PM EST144.001.261.271.31+0.42+50.00%6,3083,22632.67%
GOOG240223C001450002024-02-21 3:59PM EST145.000.840.840.87+0.26+44.83%7,1124,01532.18%
GOOG240223C001460002024-02-21 3:59PM EST146.000.550.540.56+0.18+48.65%2,4912,59732.23%
GOOG240223C001470002024-02-21 3:59PM EST147.000.330.330.34+0.09+37.50%1,5653,38832.18%
GOOG240223C001480002024-02-21 3:57PM EST148.000.200.200.21+0.05+33.33%2,2572,83232.81%
GOOG240223C001490002024-02-21 3:56PM EST149.000.130.120.13+0.04+44.44%2,4932,71433.69%
GOOG240223C001500002024-02-21 3:59PM EST150.000.080.070.080.00-2,7975,93534.57%
GOOG240223C001525002024-02-21 3:56PM EST152.500.030.030.04-0.01-25.00%6882,14540.04%
GOOG240223C001550002024-02-21 3:52PM EST155.000.010.010.02-0.01-50.00%3413,09744.53%
GOOG240223C001575002024-02-21 1:17PM EST157.500.010.000.01-0.01-50.00%251,44448.44%
GOOG240223C001600002024-02-21 11:16AM EST160.000.010.000.010.00-81,46451.56%
GOOG240223C001625002024-02-21 11:51AM EST162.500.010.000.010.00-444159.38%
GOOG240223C001650002024-02-16 3:09PM EST165.000.010.000.010.00-4749465.63%
GOOG240223C001675002024-02-20 10:57AM EST167.500.010.000.010.00-19771.88%
GOOG240223C001700002024-02-21 1:47PM EST170.000.010.000.010.00-222978.13%
GOOG240223C001725002024-02-12 3:24PM EST172.500.020.000.000.00-44450.00%
GOOG240223C001750002024-02-13 9:56AM EST175.000.020.000.010.00-119790.63%
GOOG240223C001775002024-02-13 1:15PM EST177.500.010.000.010.00-173196.88%
GOOG240223C001800002024-02-13 9:56AM EST180.000.010.000.010.00-1176100.00%
GOOG240223C001850002024-02-13 3:57PM EST185.000.010.000.010.00-1352112.50%
GOOG240223C001900002024-01-30 12:21PM EST190.000.120.000.010.00--1125.00%
GOOG240223C001950002024-01-31 9:30AM EST195.000.090.000.010.00--6134.38%
GOOG240223C002000002024-02-02 2:37PM EST200.000.010.000.010.00-12143.75%
GOOG240223C002250002024-02-21 1:24PM EST225.000.010.000.01-0.02-66.67%17187.50%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240223P000800002024-01-26 3:31PM EST80.000.020.000.010.00-25250.00%
GOOG240223P000950002024-01-26 3:44PM EST95.000.010.000.010.00-1112181.25%
GOOG240223P001000002024-01-26 9:58AM EST100.000.020.000.010.00-56162.50%
GOOG240223P001050002024-02-05 10:14AM EST105.000.010.000.010.00-1035143.75%
GOOG240223P001100002024-02-21 12:26PM EST110.000.010.000.010.00-2113121.88%
GOOG240223P001150002024-02-20 3:42PM EST115.000.010.000.010.00-3367103.13%
GOOG240223P001200002024-02-16 2:48PM EST120.000.010.000.010.00-2219584.38%
GOOG240223P001250002024-02-21 2:53PM EST125.000.010.000.010.00-1436668.75%
GOOG240223P001260002024-02-21 2:26PM EST126.000.010.000.010.00-827364.06%
GOOG240223P001270002024-02-21 3:54PM EST127.000.010.000.010.00-1950759.38%
GOOG240223P001280002024-02-21 10:07AM EST128.000.010.010.03-0.01-50.00%351466.41%
GOOG240223P001290002024-02-20 1:05PM EST129.000.020.010.020.00-1332860.16%
GOOG240223P001300002024-02-21 2:25PM EST130.000.010.010.02-0.01-50.00%671156.25%
GOOG240223P001310002024-02-21 12:26PM EST131.000.020.010.02-0.03-60.00%16853.13%
GOOG240223P001320002024-02-21 3:04PM EST132.000.020.010.02-0.02-50.00%3638450.78%
GOOG240223P001330002024-02-21 12:03PM EST133.000.030.020.03-0.02-40.00%9689249.61%
GOOG240223P001340002024-02-21 3:04PM EST134.000.040.020.03-0.03-42.86%2036845.31%
GOOG240223P001350002024-02-21 3:59PM EST135.000.030.030.04-0.07-70.00%861,34643.36%
GOOG240223P001360002024-02-21 2:27PM EST136.000.060.040.05-0.08-57.14%2081,59140.43%
GOOG240223P001370002024-02-21 3:15PM EST137.000.090.060.07-0.12-57.14%17097638.28%
GOOG240223P001380002024-02-21 3:51PM EST138.000.100.090.10-0.21-67.74%6441,69036.33%
GOOG240223P001390002024-02-21 3:59PM EST139.000.140.140.15-0.32-69.57%5431,63334.47%
GOOG240223P001400002024-02-21 3:59PM EST140.000.220.220.23-0.47-68.12%2,8202,71932.81%
GOOG240223P001410002024-02-21 3:59PM EST141.000.350.350.37-0.65-65.00%1,8541,17431.79%
GOOG240223P001420002024-02-21 3:59PM EST142.000.580.560.59-0.83-58.87%1,8781,88031.06%
GOOG240223P001430002024-02-21 3:59PM EST143.000.910.880.91-1.04-53.33%3,3332,73030.37%
GOOG240223P001440002024-02-21 3:59PM EST144.001.371.321.37-1.22-47.10%8831,07730.32%
GOOG240223P001450002024-02-21 3:45PM EST145.001.941.891.94-1.36-41.21%1,3682,93729.93%
GOOG240223P001460002024-02-21 3:50PM EST146.002.652.552.69-1.42-34.89%943,52531.35%
GOOG240223P001470002024-02-21 3:55PM EST147.003.403.303.45-1.70-33.33%1021,26630.37%
GOOG240223P001480002024-02-21 3:47PM EST148.004.414.204.35-1.57-26.25%1441,15731.89%
GOOG240223P001490002024-02-21 2:42PM EST149.006.255.105.35-0.50-7.41%837337.11%
GOOG240223P001500002024-02-21 3:49PM EST150.006.276.056.30-1.64-20.73%2777239.06%
GOOG240223P001525002024-02-21 2:58PM EST152.509.408.608.80-0.97-9.35%5150.49%
GOOG240223P001550002024-02-21 2:58PM EST155.0012.1511.0011.35-0.62-4.86%221065.23%
GOOG240223P001575002024-02-21 2:58PM EST157.5014.4513.5013.80-1.00-6.47%611871.48%
GOOG240223P001600002024-02-15 2:46PM EST160.0016.4516.0516.300.00-69058.59%
GOOG240223P001625002024-01-30 12:05PM EST162.5010.8018.5518.750.00-1083.98%
GOOG240223P001650002024-02-21 2:39PM EST165.0021.9021.0021.25+4.09+22.96%19592.77%
GOOG240223P001675002024-02-14 3:51PM EST167.5020.3323.5523.750.00-40101.17%
GOOG240223P002000002024-02-07 3:40PM EST200.0053.0756.0556.250.00--0193.75%
GOOG240223P002100002024-01-31 12:33PM EST210.0067.0066.0566.250.00--0217.97%