Mercados españoles abiertos en 4 hrs 55 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,24+0,02 (+0,02%)
Al cierre: 04:00PM EDT
101,90 -0,34 (-0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG221007C000600002022-10-06 2:59PM EDT60.0042.4540.0043.60+2.40+5.99%714771.48%
GOOG221007C000650002022-10-05 10:17AM EDT65.0036.9036.7537.60+1.95+5.58%23500.00%
GOOG221007C000700002022-10-06 2:51PM EDT70.0032.3031.9532.55-0.20-0.62%1012262.50%
GOOG221007C000750002022-10-06 9:39AM EDT75.0028.5026.9027.60+4.90+20.76%24218.75%
GOOG221007C000800002022-10-06 9:56AM EDT80.0023.0022.0522.40+2.97+14.83%4090256.25%
GOOG221007C000820002022-10-03 1:30PM EDT82.0017.2019.7520.650.00-74283.59%
GOOG221007C000830002022-10-06 10:14AM EDT83.0018.8018.9519.50-0.30-1.57%520245.31%
GOOG221007C000840002022-10-03 3:44PM EDT84.0015.6317.8518.500.00-67233.98%
GOOG221007C000850002022-10-06 11:14AM EDT85.0017.8016.9517.55+0.50+2.89%633137.50%
GOOG221007C000860002022-10-03 11:39AM EDT86.0012.6015.9016.500.00-28210.94%
GOOG221007C000870002022-10-06 11:55AM EDT87.0016.3615.0015.45+4.76+41.03%7981190.63%
GOOG221007C000880002022-10-03 11:48AM EDT88.0010.6014.0014.500.00-10570112.50%
GOOG221007C000890002022-10-05 1:56PM EDT89.0012.7412.9013.500.00-1057176.95%
GOOG221007C000900002022-10-06 3:57PM EDT90.0012.2512.0512.40+0.21+1.74%4140148.83%
GOOG221007C000910002022-10-06 11:21AM EDT91.0012.4010.9511.50+2.90+30.53%244154.30%
GOOG221007C000920002022-10-06 2:09PM EDT92.0010.9010.0510.40+0.34+3.22%1249128.13%
GOOG221007C000930002022-10-04 10:42AM EDT93.009.509.059.450.00-132575.00%
GOOG221007C000940002022-10-06 3:52PM EDT94.008.308.008.40+0.70+9.21%3275107.03%
GOOG221007C000950002022-10-06 3:40PM EDT95.007.627.107.40+2.16+39.56%1229959.38%
GOOG221007C000960002022-10-06 1:21PM EDT96.007.106.056.45+2.53+55.36%939452.34%
GOOG221007C000970002022-10-06 3:43PM EDT97.005.605.105.40-0.05-0.88%5260974.61%
GOOG221007C000980002022-10-06 3:18PM EDT98.004.714.204.45+0.30+6.80%6581,15454.30%
GOOG221007C000990002022-10-06 3:56PM EDT99.003.603.303.55+0.10+2.86%1101,02754.49%
GOOG221007C001000002022-10-06 3:59PM EDT100.002.432.512.62-0.25-9.33%8872,40852.15%
GOOG221007C001010002022-10-06 3:59PM EDT101.001.721.751.86-0.15-8.02%8964,79350.59%
GOOG221007C001020002022-10-06 3:59PM EDT102.001.151.131.20-0.10-8.00%2,6743,76750.49%
GOOG221007C001030002022-10-06 3:59PM EDT103.000.600.650.70-0.11-15.49%5,3432,93848.34%
GOOG221007C001040002022-10-06 3:59PM EDT104.000.330.310.36-0.08-19.51%3,6132,56146.68%
GOOG221007C001050002022-10-06 3:59PM EDT105.000.140.130.16-0.06-30.00%5,4366,10145.22%
GOOG221007C001060002022-10-06 3:55PM EDT106.000.070.070.08-0.04-36.36%1,0044,28746.88%
GOOG221007C001070002022-10-06 3:33PM EDT107.000.050.030.05-0.01-16.67%1,4171,23650.78%
GOOG221007C001080002022-10-06 3:24PM EDT108.000.020.010.03-0.01-33.33%35082150.78%
GOOG221007C001090002022-10-06 2:16PM EDT109.000.010.010.02-0.02-66.67%42978655.47%
GOOG221007C001100002022-10-06 3:59PM EDT110.000.010.000.01-0.01-50.00%2301,05654.69%
GOOG221007C001110002022-10-06 11:57AM EDT111.000.010.000.030.00-2547868.75%
GOOG221007C001120002022-10-05 3:34PM EDT112.000.010.000.010.00-634565.63%
GOOG221007C001130002022-10-06 3:16PM EDT113.000.010.000.010.00-619071.88%
GOOG221007C001140002022-10-05 11:23AM EDT114.000.010.000.060.00-217596.09%
GOOG221007C001150002022-10-06 12:30PM EDT115.000.010.000.060.00-1663103.13%
GOOG221007C001160002022-10-04 11:26AM EDT116.000.010.000.050.00-122484106.25%
GOOG221007C001170002022-10-04 3:32PM EDT117.000.010.000.050.00-5144112.50%
GOOG221007C001180002022-10-04 1:31PM EDT118.000.010.000.050.00-1181118.75%
GOOG221007C001190002022-10-04 12:52PM EDT119.000.010.000.060.00-21112128.13%
GOOG221007C001200002022-10-06 2:43PM EDT120.000.010.000.010.00-5537109.38%
GOOG221007C001210002022-10-04 1:12PM EDT121.000.010.000.060.00-1685140.63%
GOOG221007C001220002022-10-04 2:00PM EDT122.000.010.000.050.00-5223142.19%
GOOG221007C001230002022-10-04 10:30AM EDT123.000.010.000.060.00-3160151.56%
GOOG221007C001240002022-10-04 10:17AM EDT124.000.010.000.060.00-4273157.81%
GOOG221007C001250002022-10-06 12:24PM EDT125.000.010.000.05-0.02-66.67%2190159.38%
GOOG221007C001260002022-09-15 10:07AM EDT126.000.070.000.060.00-1022168.75%
GOOG221007C001270002022-09-29 3:00PM EDT127.000.010.000.060.00-2068173.44%
GOOG221007C001280002022-10-05 10:54AM EDT128.000.010.000.060.00-1113179.69%
GOOG221007C001290002022-10-05 10:53AM EDT129.000.010.002.130.00-35354.20%
GOOG221007C001300002022-09-27 10:07AM EDT130.000.050.000.050.00-5262185.94%
GOOG221007C001310002022-09-14 10:19AM EDT131.000.050.000.010.00-425162.50%
GOOG221007C001320002022-09-07 9:45AM EDT132.000.110.000.050.00-3474196.88%
GOOG221007C001330002022-09-19 1:59PM EDT133.000.010.000.010.00-29168.75%
GOOG221007C001350002022-09-06 10:13AM EDT135.000.100.000.010.00-2129181.25%
GOOG221007C001380002022-09-29 10:00AM EDT138.000.020.000.010.00-12193.75%
GOOG221007C001400002022-09-06 9:37AM EDT140.000.050.000.000.00-5850.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG221007P000600002022-09-30 11:46AM EDT60.000.010.000.050.00-11393.75%
GOOG221007P000650002022-09-27 3:05PM EDT65.000.030.002.130.00-11634.57%
GOOG221007P000700002022-09-16 10:53AM EDT70.000.040.000.060.00--10293.75%
GOOG221007P000750002022-10-03 2:49PM EDT75.000.010.000.020.00-1993218.75%
GOOG221007P000800002022-10-04 11:44AM EDT80.000.010.000.010.00-21427162.50%
GOOG221007P000820002022-10-06 9:41AM EDT82.000.010.000.06-0.04-80.00%28234181.25%
GOOG221007P000830002022-10-04 10:20AM EDT83.000.010.000.060.00-9170173.44%
GOOG221007P000840002022-10-05 10:45AM EDT84.000.010.000.060.00-257164.06%
GOOG221007P000850002022-10-06 1:40PM EDT85.000.030.000.01+0.02+200.00%41,299125.00%
GOOG221007P000860002022-10-06 9:41AM EDT86.000.020.000.01+0.01+100.00%28298118.75%
GOOG221007P000870002022-10-05 12:27PM EDT87.000.010.000.050.00-15240134.38%
GOOG221007P000880002022-10-06 9:55AM EDT88.000.010.000.060.00-15679129.69%
GOOG221007P000890002022-10-06 1:56PM EDT89.000.020.000.04+0.01+100.00%1272114.06%
GOOG221007P000900002022-10-06 3:36PM EDT90.000.010.000.020.00-411,73796.88%
GOOG221007P000910002022-10-06 3:07PM EDT91.000.010.010.040.00-29856101.56%
GOOG221007P000920002022-10-06 3:52PM EDT92.000.020.000.040.00-10249890.63%
GOOG221007P000930002022-10-06 10:03AM EDT93.000.010.010.02-0.02-66.67%1370278.91%
GOOG221007P000940002022-10-06 2:34PM EDT94.000.010.000.03-0.03-75.00%451,35271.09%
GOOG221007P000950002022-10-06 3:55PM EDT95.000.020.020.05-0.04-66.67%1191,52971.88%
GOOG221007P000960002022-10-06 3:29PM EDT96.000.020.030.04-0.05-71.43%3152,02362.89%
GOOG221007P000970002022-10-06 3:58PM EDT97.000.050.040.06-0.06-54.55%4921,42057.81%
GOOG221007P000980002022-10-06 3:58PM EDT98.000.090.080.10-0.09-50.00%8601,08955.08%
GOOG221007P000990002022-10-06 3:57PM EDT99.000.180.150.18-0.12-40.00%7552,09452.54%
GOOG221007P001000002022-10-06 3:59PM EDT100.000.330.280.32-0.14-29.79%1,8052,82550.49%
GOOG221007P001010002022-10-06 3:59PM EDT101.000.590.510.57-0.14-19.18%1,5501,30050.78%
GOOG221007P001020002022-10-06 3:59PM EDT102.000.930.870.93-0.17-15.45%3,7472,05549.02%
GOOG221007P001030002022-10-06 3:58PM EDT103.001.441.371.44-0.22-13.25%2,6421,21047.36%
GOOG221007P001040002022-10-06 3:58PM EDT104.002.172.022.14-0.11-4.82%78274747.85%
GOOG221007P001050002022-10-06 3:57PM EDT105.002.912.343.25-0.09-3.00%70895368.36%
GOOG221007P001060002022-10-06 3:53PM EDT106.003.953.704.00+0.52+15.16%2149163.18%
GOOG221007P001070002022-10-06 3:59PM EDT107.004.804.654.95+0.25+5.49%2755069.34%
GOOG221007P001080002022-10-06 2:32PM EDT108.005.085.655.85-0.37-6.79%375466.41%
GOOG221007P001090002022-10-06 3:04PM EDT109.006.655.108.85-1.30-16.35%9891.80%
GOOG221007P001100002022-10-05 3:25PM EDT110.006.857.558.00-0.60-8.05%16162.50%
GOOG221007P001110002022-10-06 1:02PM EDT111.008.158.559.05-0.40-4.68%12679.69%
GOOG221007P001120002022-10-05 3:25PM EDT112.009.559.5510.100.00-3088593.75%
GOOG221007P001130002022-10-05 1:56PM EDT113.009.3510.5511.00-1.98-17.48%1181.25%
GOOG221007P001140002022-09-30 10:33AM EDT114.0015.4511.3512.250.00-50100.78%
GOOG221007P001150002022-10-05 1:58PM EDT115.0013.5012.4513.150.00-11107.03%
GOOG221007P001160002022-09-28 3:31PM EDT116.0014.8012.9514.150.00-20175.78%
GOOG221007P001170002022-10-05 1:38PM EDT117.0015.4714.3515.200.00-40106.25%
GOOG221007P001180002022-09-28 9:59AM EDT118.0019.8015.3516.250.00-10126.56%
GOOG221007P001190002022-09-27 9:33AM EDT119.0018.8016.3017.250.00-10117.19%
GOOG221007P001200002022-09-28 10:20AM EDT120.0021.6017.5518.050.00-50139.06%
GOOG221007P001210002022-09-27 11:11AM EDT121.0021.3018.4019.300.00-30164.06%
GOOG221007P001220002022-09-20 9:47AM EDT122.0019.2519.2520.300.00-10134.38%
GOOG221007P001230002022-09-16 9:45AM EDT123.0020.2020.4021.300.00--0177.34%
GOOG221007P001240002022-09-06 9:48AM EDT124.0015.9320.0021.700.00-100.00%
GOOG221007P001250002022-09-20 10:55AM EDT125.0022.6022.2523.250.00-10261.91%
GOOG221007P001300002022-09-09 2:49PM EDT130.0018.5527.2028.400.00-160196.88%
GOOG221007P001330002022-10-06 10:11AM EDT133.0031.1530.1531.45+31.15-10212.50%
GOOG221007P001350002022-08-31 3:17PM EDT135.0024.7737.9038.000.00-10682.23%
GOOG221007P001400002022-08-25 3:12PM EDT140.0023.0838.4042.800.00-100582.23%
GOOG221007P001500002022-09-29 3:15PM EDT150.0052.7046.0050.250.00--0405.08%
GOOG221007P001600002022-10-06 3:50PM EDT160.0057.6557.0060.20+0.16+0.28%150536.72%
GOOG221007P001650002022-10-06 3:49PM EDT165.0062.6662.0065.00-0.39-0.62%170549.61%
GOOG221007P001700002022-10-06 12:56PM EDT170.0067.0065.6069.45-1.95-2.83%50689.45%