Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
152,26+0,32 (+0,21%)
Al cierre: 04:00PM EDT
151,86 -0,40 (-0,26%)
Después del cierre: 04:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240328C000850002024-03-28 1:56PM EDT85.0067.1267.1567.50+1.69+2.58%422456.25%
GOOG240328C000900002024-03-28 1:57PM EDT90.0062.1362.1562.50-0.48-0.77%28415.63%
GOOG240328C000950002024-02-09 3:33PM EDT95.0055.6039.6544.000.00--20.00%
GOOG240328C001000002024-03-28 2:55PM EDT100.0052.3550.3554.40-0.66-1.25%2887364.84%
GOOG240328C001050002024-03-28 1:21PM EDT105.0047.0845.3049.35+0.96+2.08%2526303.13%
GOOG240328C001100002024-03-28 2:21PM EDT110.0042.2540.4044.40+0.75+1.81%229228299.22%
GOOG240328C001150002024-03-27 10:21AM EDT115.0036.5135.3539.400.00-10255.47%
GOOG240328C001200002024-03-28 3:37PM EDT120.0032.5530.3534.45+1.75+5.68%20171228.13%
GOOG240328C001220002024-03-18 1:18PM EDT122.0027.3628.3532.450.00-11214.84%
GOOG240328C001250002024-03-28 2:29PM EDT125.0027.0025.3529.35+2.19+8.83%11100181.25%
GOOG240328C001260002024-03-19 12:34PM EDT126.0021.4524.3528.450.00-10187.50%
GOOG240328C001280002024-03-28 11:28AM EDT128.0024.0722.3526.45+10.62+78.96%1515174.22%
GOOG240328C001290002024-03-11 10:17AM EDT129.0010.5521.3525.350.00--2156.25%
GOOG240328C001300002024-03-28 2:40PM EDT130.0022.2520.3524.35+1.15+5.45%4352150.00%
GOOG240328C001310002024-03-27 9:30AM EDT131.0021.2219.3523.350.00-1146143.75%
GOOG240328C001320002024-03-28 3:45PM EDT132.0020.4518.9022.45+1.70+9.07%2555183.98%
GOOG240328C001330002024-03-28 11:10AM EDT133.0018.8017.4021.35+1.41+8.11%8289136.72%
GOOG240328C001340002024-03-28 2:44PM EDT134.0018.2216.5020.450.00-4523146.09%
GOOG240328C001350002024-03-28 3:56PM EDT135.0017.9717.0519.35+1.47+8.91%1371,959200.49%
GOOG240328C001360002024-03-28 3:49PM EDT136.0016.5514.3518.45+1.44+9.53%41585121.68%
GOOG240328C001370002024-03-28 3:38PM EDT137.0015.3413.3517.35+1.69+12.38%10320106.25%
GOOG240328C001380002024-03-28 3:04PM EDT138.0014.5512.3516.35+1.95+15.48%133472100.39%
GOOG240328C001390002024-03-28 3:45PM EDT139.0013.6011.4015.35+1.69+14.19%1731598.44%
GOOG240328C001400002024-03-28 3:57PM EDT140.0012.3512.1514.35+0.35+2.92%100565158.69%
GOOG240328C001410002024-03-28 3:33PM EDT141.0011.589.4513.35+1.73+17.56%6543688.87%
GOOG240328C001420002024-03-28 3:48PM EDT142.0010.258.4012.35+0.45+4.59%27694178.91%
GOOG240328C001430002024-03-28 3:46PM EDT143.009.227.709.90+1.76+23.59%222692112.60%
GOOG240328C001440002024-03-28 3:51PM EDT144.008.696.4010.35+0.99+12.86%16593766.02%
GOOG240328C001450002024-03-28 3:56PM EDT145.007.207.259.25+1.40+20.00%4091,153112.11%
GOOG240328C001460002024-03-28 3:51PM EDT146.006.504.407.15+1.50+30.00%571,48098.05%
GOOG240328C001470002024-03-28 3:45PM EDT147.005.503.405.95+1.75+46.67%3061,03879.49%
GOOG240328C001480002024-03-28 3:53PM EDT148.004.423.356.00+0.37+9.14%3861,51257.32%
GOOG240328C001490002024-03-28 3:47PM EDT149.003.502.883.90+0.72+25.90%4953,30658.01%
GOOG240328C001500002024-03-28 3:56PM EDT150.002.402.102.63+0.36+17.65%1,7746,33137.01%
GOOG240328C001525002024-03-28 3:57PM EDT152.500.040.010.04-0.48-97.96%13,3206,2233.91%
GOOG240328C001550002024-03-28 3:45PM EDT155.000.010.000.01-0.06-85.71%3,16012,04916.41%
GOOG240328C001575002024-03-28 3:49PM EDT157.500.010.000.01-0.01-50.00%8183,55628.91%
GOOG240328C001600002024-03-28 3:06PM EDT160.000.010.000.010.00-1306,67639.84%
GOOG240328C001625002024-03-28 3:30PM EDT162.500.010.000.01-0.01-50.00%151,26950.78%
GOOG240328C001650002024-03-27 2:01PM EDT165.000.010.000.010.00-1681,26656.25%
GOOG240328C001675002024-03-26 10:40AM EDT167.500.010.000.010.00-174165.63%
GOOG240328C001700002024-03-25 2:28PM EDT170.000.010.000.010.00-46763675.00%
GOOG240328C001725002024-03-25 2:27PM EDT172.500.010.000.010.00-442284.38%
GOOG240328C001750002024-03-25 11:44AM EDT175.000.010.000.010.00-121993.75%
GOOG240328C001800002024-03-25 10:16AM EDT180.000.010.000.010.00-174109.38%
GOOG240328C001850002024-03-20 10:46AM EDT185.000.020.000.010.00-12125.00%
GOOG240328C001900002024-03-18 3:30PM EDT190.000.010.000.010.00-2223143.75%
GOOG240328C001950002024-03-19 12:58PM EDT195.000.010.000.010.00-11156.25%
GOOG240328C002000002024-03-18 10:30AM EDT200.000.010.000.010.00-12168.75%
GOOG240328C002150002024-03-22 9:30AM EDT215.000.010.000.010.00-5053212.50%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240328P000950002024-02-28 1:52PM EDT95.000.020.000.010.00--1287.50%
GOOG240328P001000002024-03-06 11:00AM EDT100.000.040.000.010.00-157262.50%
GOOG240328P001050002024-03-20 9:30AM EDT105.000.010.000.010.00-119231.25%
GOOG240328P001100002024-03-22 3:18PM EDT110.000.010.000.010.00-22,578206.25%
GOOG240328P001150002024-03-22 11:57AM EDT115.000.010.000.010.00-2146181.25%
GOOG240328P001200002024-03-28 3:50PM EDT120.000.010.000.010.00-2757156.25%
GOOG240328P001250002024-03-26 11:55AM EDT125.000.010.000.010.00-2750131.25%
GOOG240328P001260002024-03-22 11:40AM EDT126.000.010.000.010.00-1018125.00%
GOOG240328P001270002024-03-25 10:53AM EDT127.000.010.000.010.00-2015118.75%
GOOG240328P001280002024-03-18 11:42AM EDT128.000.030.000.010.00-26115.63%
GOOG240328P001290002024-03-26 2:17PM EDT129.000.010.000.010.00-122112.50%
GOOG240328P001300002024-03-28 2:13PM EDT130.000.010.000.010.00-61,819106.25%
GOOG240328P001310002024-03-26 9:40AM EDT131.000.010.000.010.00-6844100.00%
GOOG240328P001320002024-03-26 9:30AM EDT132.000.010.000.010.00-161496.88%
GOOG240328P001330002024-03-26 9:41AM EDT133.000.010.000.010.00-137390.63%
GOOG240328P001340002024-03-28 10:52AM EDT134.000.010.000.010.00-539487.50%
GOOG240328P001350002024-03-28 2:13PM EDT135.000.010.000.010.00-122,35281.25%
GOOG240328P001360002024-03-27 12:07PM EDT136.000.010.000.010.00-1149978.13%
GOOG240328P001370002024-03-26 10:35AM EDT137.000.010.000.010.00-151,21571.88%
GOOG240328P001380002024-03-27 3:48PM EDT138.000.010.000.010.00-38683668.75%
GOOG240328P001390002024-03-27 10:26AM EDT139.000.010.000.010.00-545664.06%
GOOG240328P001400002024-03-28 2:42PM EDT140.000.010.000.010.00-1132,89559.38%
GOOG240328P001410002024-03-27 9:57AM EDT141.000.020.000.010.00-195054.69%
GOOG240328P001420002024-03-28 3:26PM EDT142.000.010.000.010.00-261,47850.00%
GOOG240328P001430002024-03-28 11:40AM EDT143.000.010.000.010.00-669550.00%
GOOG240328P001440002024-03-28 3:25PM EDT144.000.010.000.010.00-91,04744.53%
GOOG240328P001450002024-03-28 3:39PM EDT145.000.010.000.01-0.01-50.00%812,16439.84%
GOOG240328P001460002024-03-28 1:27PM EDT146.000.010.000.010.00-3481835.16%
GOOG240328P001470002024-03-28 2:25PM EDT147.000.010.000.01-0.01-50.00%11010,97629.69%
GOOG240328P001480002024-03-28 3:28PM EDT148.000.010.000.01-0.03-75.00%1182,59325.00%
GOOG240328P001490002024-03-28 3:50PM EDT149.000.010.000.01-0.05-83.33%2283,69019.53%
GOOG240328P001500002024-03-28 3:33PM EDT150.000.010.000.01-0.14-93.33%2,6188,73614.45%
GOOG240328P001525002024-03-28 3:57PM EDT152.500.200.160.50-0.91-89.22%3,2111,94711.52%
GOOG240328P001550002024-03-28 3:26PM EDT155.002.541.853.65-0.71-21.85%9164761.91%
GOOG240328P001575002024-03-28 2:13PM EDT157.505.324.006.55-0.33-5.84%313101.66%
GOOG240328P001600002024-03-26 3:20PM EDT160.007.435.709.600.00-23146.14%
GOOG240328P001625002024-02-22 11:37AM EDT162.5017.189.1012.650.00-110112.89%