Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
10.237,60 +59,30 (+0,58%) Euro Stoxx 50
4.438,85 +23,90 (+0,54%) Dólar/Euro
1,0817 -0,0020 (-0,18%) Petróleo Brent
78,68 +0,65 (+0,83%) Oro
2.042,30 +0,10 (+0,00%) Bitcoin EUR
38.936,57 +456,68 (+1,19%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:45AM EST. Mercado abierto.
Llamadaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00075000 | 2023-12-04 3:29PM EST | 75.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG231208C00080000 | 2023-11-29 3:57PM EST | 80.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG231208C00100000 | 2023-12-01 3:57PM EST | 100.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 21 | 220 | 0.00% |
| GOOG231208C00105000 | 2023-12-04 3:22PM EST | 105.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG231208C00110000 | 2023-12-01 2:33PM EST | 110.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 77 | 77 | 0.00% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 280.08% |
| GOOG231208C00114000 | 2023-12-04 10:15AM EST | 114.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG231208C00115000 | 2023-12-04 3:57PM EST | 115.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 0.00% |
| GOOG231208C00116000 | 2023-11-22 10:59AM EST | 116.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG231208C00117000 | 2023-12-01 10:22AM EST | 117.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG231208C00118000 | 2023-12-04 2:42PM EST | 118.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG231208C00119000 | 2023-12-01 11:13AM EST | 119.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG231208C00120000 | 2023-12-04 2:18PM EST | 120.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 9 | 113 | 0.00% |
| GOOG231208C00121000 | 2023-12-01 11:52AM EST | 121.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG231208C00122000 | 2023-12-04 2:42PM EST | 122.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| GOOG231208C00123000 | 2023-11-30 1:04PM EST | 123.00 | 10.52 | 5.20 | 9.55 | 0.00 | - | 1 | 25 | 77.93% |
| GOOG231208C00124000 | 2023-12-04 3:41PM EST | 124.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GOOG231208C00125000 | 2023-12-04 3:59PM EST | 125.00 | 5.95 | 3.30 | 7.40 | 0.00 | - | 2,013 | 419 | 62.45% |
| GOOG231208C00126000 | 2023-12-04 12:44PM EST | 126.00 | 4.90 | 2.39 | 6.75 | 0.00 | - | 25 | 135 | 64.60% |
| GOOG231208C00127000 | 2023-12-04 3:44PM EST | 127.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 157 | 99 | 0.00% |
| GOOG231208C00128000 | 2023-12-04 3:43PM EST | 128.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 634 | 512 | 0.00% |
| GOOG231208C00129000 | 2023-12-05 9:30AM EST | 129.00 | 2.31 | 0.00 | 0.00 | -0.24 | -9.41% | 1 | 434 | 0.00% |
| GOOG231208C00130000 | 2023-12-05 9:30AM EST | 130.00 | 1.66 | 0.00 | 0.00 | -0.24 | -12.63% | 20 | 1,649 | 0.00% |
| GOOG231208C00131000 | 2023-12-04 3:59PM EST | 131.00 | 1.36 | 1.19 | 1.23 | 0.00 | - | 4,340 | 1,313 | 19.53% |
| GOOG231208C00132000 | 2023-12-05 9:30AM EST | 132.00 | 0.82 | 0.00 | 0.00 | -0.13 | -13.68% | 2 | 2,715 | 1.56% |
| GOOG231208C00133000 | 2023-12-05 9:30AM EST | 133.00 | 0.56 | 0.00 | 0.00 | -0.10 | -15.15% | 1 | 2,420 | 3.13% |
| GOOG231208C00134000 | 2023-12-05 9:30AM EST | 134.00 | 0.32 | 0.33 | 0.37 | -0.11 | -25.58% | 1 | 9,495 | 23.39% |
| GOOG231208C00135000 | 2023-12-04 3:59PM EST | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,572 | 5,364 | 6.25% |
| GOOG231208C00136000 | 2023-12-04 3:58PM EST | 136.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,068 | 4,799 | 6.25% |
| GOOG231208C00137000 | 2023-12-04 3:57PM EST | 137.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1,020 | 10,773 | 26.95% |
| GOOG231208C00138000 | 2023-12-04 3:43PM EST | 138.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 920 | 5,987 | 12.50% |
| GOOG231208C00139000 | 2023-12-05 9:30AM EST | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,329 | 12.50% |
| GOOG231208C00140000 | 2023-12-04 3:59PM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,437 | 5,741 | 12.50% |
| GOOG231208C00141000 | 2023-12-04 3:56PM EST | 141.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 69 | 975 | 33.99% |
| GOOG231208C00142000 | 2023-12-04 3:29PM EST | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 1,612 | 12.50% |
| GOOG231208C00143000 | 2023-12-04 3:58PM EST | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 1,001 | 25.00% |
| GOOG231208C00144000 | 2023-12-04 2:23PM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 863 | 25.00% |
| GOOG231208C00145000 | 2023-12-05 9:30AM EST | 145.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 796 | 25.00% |
| GOOG231208C00146000 | 2023-12-04 11:20AM EST | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 166 | 42.97% |
| GOOG231208C00147000 | 2023-12-04 9:37AM EST | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 45.31% |
| GOOG231208C00148000 | 2023-12-04 10:01AM EST | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 44.53% |
| GOOG231208C00149000 | 2023-11-30 12:23PM EST | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 146 | 152 | 50.00% |
| GOOG231208C00150000 | 2023-12-04 1:26PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 25.00% |
| GOOG231208C00152500 | 2023-11-30 2:16PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 25.00% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 25.00% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 83 | 50.00% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 50.00% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 170 | 50.00% |
Ventaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 160.94% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 103.13% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 221 | 87.50% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 75.00% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 157 | 59.38% |
| GOOG231208P00112000 | 2023-11-30 1:54PM EST | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 53.13% |
| GOOG231208P00113000 | 2023-12-04 2:49PM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 104 | 25.00% |
| GOOG231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 111 | 25.00% |
| GOOG231208P00115000 | 2023-12-04 11:14AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 81 | 25.00% |
| GOOG231208P00116000 | 2023-12-04 11:13AM EST | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 25.00% |
| GOOG231208P00117000 | 2023-12-04 3:02PM EST | 117.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 431 | 49.61% |
| GOOG231208P00118000 | 2023-12-04 3:43PM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 85 | 25.00% |
| GOOG231208P00119000 | 2023-12-04 3:38PM EST | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 296 | 25.00% |
| GOOG231208P00120000 | 2023-12-04 3:37PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 423 | 25.00% |
| GOOG231208P00121000 | 2023-12-04 2:54PM EST | 121.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 44 | 138 | 39.84% |
| GOOG231208P00122000 | 2023-12-04 3:38PM EST | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 391 | 560 | 12.50% |
| GOOG231208P00123000 | 2023-12-04 3:59PM EST | 123.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 130 | 278 | 36.72% |
| GOOG231208P00124000 | 2023-12-04 3:53PM EST | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 736 | 759 | 12.50% |
| GOOG231208P00125000 | 2023-12-04 3:51PM EST | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 486 | 571 | 12.50% |
| GOOG231208P00126000 | 2023-12-04 3:59PM EST | 126.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 443 | 474 | 12.50% |
| GOOG231208P00127000 | 2023-12-05 9:30AM EST | 127.00 | 0.37 | 0.00 | 0.00 | +0.04 | +12.12% | 1 | 1,353 | 6.25% |
| GOOG231208P00128000 | 2023-12-05 9:30AM EST | 128.00 | 0.57 | 0.00 | 0.00 | +0.06 | +11.76% | 1 | 1,197 | 6.25% |
| GOOG231208P00129000 | 2023-12-04 3:59PM EST | 129.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,079 | 1,297 | 6.25% |
| GOOG231208P00130000 | 2023-12-04 3:59PM EST | 130.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5,704 | 2,239 | 3.13% |
| GOOG231208P00131000 | 2023-12-04 3:58PM EST | 131.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3,591 | 1,411 | 0.78% |
| GOOG231208P00132000 | 2023-12-04 3:56PM EST | 132.00 | 2.18 | 2.32 | 2.38 | 0.00 | - | 474 | 1,287 | 36.62% |
| GOOG231208P00133000 | 2023-12-04 3:56PM EST | 133.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 481 | 2,331 | 0.00% |
| GOOG231208P00134000 | 2023-12-05 9:30AM EST | 134.00 | 4.00 | 2.84 | 5.20 | +0.15 | +3.90% | 3 | 2,376 | 66.77% |
| GOOG231208P00135000 | 2023-12-04 3:43PM EST | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 103 | 2,619 | 0.00% |
| GOOG231208P00136000 | 2023-12-04 3:50PM EST | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 61 | 1,199 | 0.00% |
| GOOG231208P00137000 | 2023-12-05 9:30AM EST | 137.00 | 6.66 | 0.00 | 0.00 | +0.18 | +2.78% | 2 | 1,460 | 0.00% |
| GOOG231208P00138000 | 2023-12-04 3:56PM EST | 138.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 114 | 858 | 0.00% |
| GOOG231208P00139000 | 2023-12-04 3:34PM EST | 139.00 | 8.32 | 6.65 | 11.00 | 0.00 | - | 64 | 568 | 67.38% |
| GOOG231208P00140000 | 2023-12-04 3:20PM EST | 140.00 | 9.65 | 7.60 | 11.95 | 0.00 | - | 448 | 107 | 70.95% |
| GOOG231208P00141000 | 2023-12-04 3:20PM EST | 141.00 | 10.55 | 8.60 | 12.95 | 0.00 | - | 250 | 71 | 75.59% |
| GOOG231208P00142000 | 2023-12-01 2:27PM EST | 142.00 | 8.89 | 9.60 | 13.95 | 0.00 | - | 25 | 26 | 80.13% |
| GOOG231208P00143000 | 2023-11-30 2:31PM EST | 143.00 | 9.99 | 10.60 | 14.95 | 0.00 | - | 8 | 0 | 84.57% |
| GOOG231208P00144000 | 2023-11-28 3:04PM EST | 144.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208P00145000 | 2023-12-04 9:38AM EST | 145.00 | 14.25 | 12.60 | 16.95 | 0.00 | - | 3 | 7 | 93.07% |
| GOOG231208P00147000 | 2023-11-22 10:53AM EST | 147.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231208P00155000 | 2023-12-04 9:38AM EST | 155.00 | 24.10 | 22.60 | 26.95 | 0.00 | - | 2 | 0 | 131.25% |
© 2023 Yahoo. Todos los derechos reservados.