Mercados españoles cerrados en 1 hr 45 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,31+0,68 (+0,52%)
A partir del 09:45AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG231208C000750002023-12-04 3:29PM EST75.0055.500.000.000.00-210.00%
GOOG231208C000800002023-11-29 3:57PM EST80.0056.750.000.000.00-110.00%
GOOG231208C000900002023-11-10 11:36AM EST90.0042.880.000.000.00--30.00%
GOOG231208C001000002023-12-01 3:57PM EST100.0033.500.000.000.00-212200.00%
GOOG231208C001050002023-12-04 3:22PM EST105.0025.370.000.000.00-220.00%
GOOG231208C001100002023-12-01 2:33PM EST110.0023.300.000.000.00-77770.00%
GOOG231208C001130002023-10-26 9:26AM EST113.0012.6023.0527.350.00--0280.08%
GOOG231208C001140002023-12-04 10:15AM EST114.0016.100.000.000.00-120.00%
GOOG231208C001150002023-12-04 3:57PM EST115.0015.750.000.000.00-31340.00%
GOOG231208C001160002023-11-22 10:59AM EST116.0024.220.000.000.00-120.00%
GOOG231208C001170002023-12-01 10:22AM EST117.0015.830.000.000.00-1100.00%
GOOG231208C001180002023-12-04 2:42PM EST118.0012.250.000.000.00-230.00%
GOOG231208C001190002023-12-01 11:13AM EST119.0013.950.000.000.00-220.00%
GOOG231208C001200002023-12-04 2:18PM EST120.0010.070.000.000.00-91130.00%
GOOG231208C001210002023-12-01 11:52AM EST121.0011.670.000.000.00-160.00%
GOOG231208C001220002023-12-04 2:42PM EST122.008.300.000.000.00-11480.00%
GOOG231208C001230002023-11-30 1:04PM EST123.0010.525.209.550.00-12577.93%
GOOG231208C001240002023-12-04 3:41PM EST124.006.850.000.000.00-380.00%
GOOG231208C001250002023-12-04 3:59PM EST125.005.953.307.400.00-2,01341962.45%
GOOG231208C001260002023-12-04 12:44PM EST126.004.902.396.750.00-2513564.60%
GOOG231208C001270002023-12-04 3:44PM EST127.004.050.000.000.00-157990.00%
GOOG231208C001280002023-12-04 3:43PM EST128.003.230.000.000.00-6345120.00%
GOOG231208C001290002023-12-05 9:30AM EST129.002.310.000.00-0.24-9.41%14340.00%
GOOG231208C001300002023-12-05 9:30AM EST130.001.660.000.00-0.24-12.63%201,6490.00%
GOOG231208C001310002023-12-04 3:59PM EST131.001.361.191.230.00-4,3401,31319.53%
GOOG231208C001320002023-12-05 9:30AM EST132.000.820.000.00-0.13-13.68%22,7151.56%
GOOG231208C001330002023-12-05 9:30AM EST133.000.560.000.00-0.10-15.15%12,4203.13%
GOOG231208C001340002023-12-05 9:30AM EST134.000.320.330.37-0.11-25.58%19,49523.39%
GOOG231208C001350002023-12-04 3:59PM EST135.000.270.000.000.00-2,5725,3646.25%
GOOG231208C001360002023-12-04 3:58PM EST136.000.180.000.000.00-1,0684,7996.25%
GOOG231208C001370002023-12-04 3:57PM EST137.000.120.090.110.00-1,02010,77326.95%
GOOG231208C001380002023-12-04 3:43PM EST138.000.080.000.000.00-9205,98712.50%
GOOG231208C001390002023-12-05 9:30AM EST139.000.060.000.000.00-11,32912.50%
GOOG231208C001400002023-12-04 3:59PM EST140.000.040.000.000.00-1,4375,74112.50%
GOOG231208C001410002023-12-04 3:56PM EST141.000.040.030.040.00-6997533.99%
GOOG231208C001420002023-12-04 3:29PM EST142.000.030.000.000.00-831,61212.50%
GOOG231208C001430002023-12-04 3:58PM EST143.000.030.000.000.00-351,00125.00%
GOOG231208C001440002023-12-04 2:23PM EST144.000.010.000.000.00-21186325.00%
GOOG231208C001450002023-12-05 9:30AM EST145.000.020.000.00+0.01+100.00%279625.00%
GOOG231208C001460002023-12-04 11:20AM EST146.000.010.000.020.00-1516642.97%
GOOG231208C001470002023-12-04 9:37AM EST147.000.010.000.020.00-110045.31%
GOOG231208C001480002023-12-04 10:01AM EST148.000.010.000.010.00-122344.53%
GOOG231208C001490002023-11-30 12:23PM EST149.000.020.000.020.00-14615250.00%
GOOG231208C001500002023-12-04 1:26PM EST150.000.010.000.000.00-327425.00%
GOOG231208C001525002023-11-30 2:16PM EST152.500.010.000.000.00-10011025.00%
GOOG231208C001550002023-11-29 12:40PM EST155.000.010.000.000.00-122125.00%
GOOG231208C001575002023-11-20 12:20PM EST157.500.020.000.000.00-212250.00%
GOOG231208C001600002023-11-20 9:37AM EST160.000.030.000.000.00-51950.00%
GOOG231208C001625002023-11-21 11:27AM EST162.500.010.000.000.00--8350.00%
GOOG231208C001650002023-11-20 3:32PM EST165.000.010.000.000.00-222850.00%
GOOG231208C001700002023-11-20 9:36AM EST170.000.010.000.000.00-4017050.00%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG231208P000800002023-12-04 10:38AM EST80.000.010.000.000.00-52550.00%
GOOG231208P000900002023-11-03 9:37AM EST90.000.030.000.160.00-26160.94%
GOOG231208P000950002023-11-30 3:50PM EST95.000.510.000.010.00-2042103.13%
GOOG231208P001000002023-11-24 11:55AM EST100.000.010.000.010.00-60222187.50%
GOOG231208P001050002023-12-01 11:12AM EST105.000.010.000.010.00-225075.00%
GOOG231208P001100002023-11-30 3:57PM EST110.000.010.000.010.00-6715759.38%
GOOG231208P001120002023-11-30 1:54PM EST112.000.020.000.010.00-38953.13%
GOOG231208P001130002023-12-04 2:49PM EST113.000.010.000.000.00-6110425.00%
GOOG231208P001140002023-12-04 3:43PM EST114.000.010.000.000.00-9311125.00%
GOOG231208P001150002023-12-04 11:14AM EST115.000.010.000.000.00-528125.00%
GOOG231208P001160002023-12-04 11:13AM EST116.000.020.000.000.00-614025.00%
GOOG231208P001170002023-12-04 3:02PM EST117.000.020.010.030.00-1043149.61%
GOOG231208P001180002023-12-04 3:43PM EST118.000.020.000.000.00-438525.00%
GOOG231208P001190002023-12-04 3:38PM EST119.000.030.000.000.00-3629625.00%
GOOG231208P001200002023-12-04 3:37PM EST120.000.030.000.000.00-7142325.00%
GOOG231208P001210002023-12-04 2:54PM EST121.000.060.040.050.00-4413839.84%
GOOG231208P001220002023-12-04 3:38PM EST122.000.060.000.000.00-39156012.50%
GOOG231208P001230002023-12-04 3:59PM EST123.000.080.070.090.00-13027836.72%
GOOG231208P001240002023-12-04 3:53PM EST124.000.100.000.000.00-73675912.50%
GOOG231208P001250002023-12-04 3:51PM EST125.000.160.000.000.00-48657112.50%
GOOG231208P001260002023-12-04 3:59PM EST126.000.230.000.000.00-44347412.50%
GOOG231208P001270002023-12-05 9:30AM EST127.000.370.000.00+0.04+12.12%11,3536.25%
GOOG231208P001280002023-12-05 9:30AM EST128.000.570.000.00+0.06+11.76%11,1976.25%
GOOG231208P001290002023-12-04 3:59PM EST129.000.760.000.000.00-3,0791,2976.25%
GOOG231208P001300002023-12-04 3:59PM EST130.001.110.000.000.00-5,7042,2393.13%
GOOG231208P001310002023-12-04 3:58PM EST131.001.580.000.000.00-3,5911,4110.78%
GOOG231208P001320002023-12-04 3:56PM EST132.002.182.322.380.00-4741,28736.62%
GOOG231208P001330002023-12-04 3:56PM EST133.002.850.000.000.00-4812,3310.00%
GOOG231208P001340002023-12-05 9:30AM EST134.004.002.845.20+0.15+3.90%32,37666.77%
GOOG231208P001350002023-12-04 3:43PM EST135.004.600.000.000.00-1032,6190.00%
GOOG231208P001360002023-12-04 3:50PM EST136.005.400.000.000.00-611,1990.00%
GOOG231208P001370002023-12-05 9:30AM EST137.006.660.000.00+0.18+2.78%21,4600.00%
GOOG231208P001380002023-12-04 3:56PM EST138.007.350.000.000.00-1148580.00%
GOOG231208P001390002023-12-04 3:34PM EST139.008.326.6511.000.00-6456867.38%
GOOG231208P001400002023-12-04 3:20PM EST140.009.657.6011.950.00-44810770.95%
GOOG231208P001410002023-12-04 3:20PM EST141.0010.558.6012.950.00-2507175.59%
GOOG231208P001420002023-12-01 2:27PM EST142.008.899.6013.950.00-252680.13%
GOOG231208P001430002023-11-30 2:31PM EST143.009.9910.6014.950.00-8084.57%
GOOG231208P001440002023-11-28 3:04PM EST144.005.880.000.000.00-100.00%
GOOG231208P001450002023-12-04 9:38AM EST145.0014.2512.6016.950.00-3793.07%
GOOG231208P001470002023-11-22 10:53AM EST147.007.100.000.000.00--00.00%
GOOG231208P001550002023-12-04 9:38AM EST155.0024.1022.6026.950.00-20131.25%