Mercados españoles cerrados
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0718 -0,0013 (-0,12%) Petróleo Brent
85,13 +1,44 (+1,72%) BTC-EUR
21.440,82 -422,21 (-1,93%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara10 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230210C00070000 | 2023-02-07 9:39AM EST | 70.00 | 33.88 | 27.90 | 32.30 | 0.00 | - | 1 | 0 | 189.84% |
| GOOG230210C00075000 | 2023-02-07 12:45PM EST | 75.00 | 31.37 | 22.90 | 27.30 | 0.00 | - | 2 | 58 | 157.42% |
| GOOG230210C00076000 | 2023-01-27 10:33AM EST | 76.00 | 24.40 | 21.90 | 26.10 | 0.00 | - | 12 | 12 | 50.00% |
| GOOG230210C00077000 | 2023-02-08 11:06AM EST | 77.00 | 23.21 | 20.90 | 25.50 | -0.69 | -2.89% | 5 | 29 | 162.89% |
| GOOG230210C00078000 | 2023-02-08 11:06AM EST | 78.00 | 21.97 | 19.90 | 24.50 | -3.38 | -13.33% | 10 | 5 | 156.25% |
| GOOG230210C00080000 | 2023-02-07 3:32PM EST | 80.00 | 27.50 | 17.90 | 22.30 | 0.00 | - | 1 | 81 | 126.56% |
| GOOG230210C00081000 | 2023-02-02 9:30AM EST | 81.00 | 25.85 | 16.90 | 21.10 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG230210C00082000 | 2023-02-06 3:30PM EST | 82.00 | 21.30 | 15.90 | 20.45 | 0.00 | - | 6 | 13 | 126.37% |
| GOOG230210C00083000 | 2023-02-07 3:59PM EST | 83.00 | 24.83 | 14.90 | 19.10 | 0.00 | - | 1 | 12 | 50.00% |
| GOOG230210C00084000 | 2023-02-03 3:29PM EST | 84.00 | 17.39 | 13.95 | 18.00 | -3.74 | -17.70% | 103 | 106 | 223.63% |
| GOOG230210C00085000 | 2023-02-08 11:24AM EST | 85.00 | 14.00 | 12.90 | 17.30 | -6.20 | -30.69% | 14 | 37 | 96.48% |
| GOOG230210C00086000 | 2023-02-08 2:40PM EST | 86.00 | 14.05 | 11.90 | 16.30 | -1.10 | -7.26% | 10 | 13 | 90.63% |
| GOOG230210C00087000 | 2023-02-06 10:28AM EST | 87.00 | 15.70 | 10.90 | 15.30 | 0.00 | - | 1 | 61 | 84.77% |
| GOOG230210C00088000 | 2023-02-08 1:09PM EST | 88.00 | 11.60 | 11.10 | 13.65 | -5.04 | -30.29% | 24 | 76 | 105.27% |
| GOOG230210C00089000 | 2023-02-08 1:16PM EST | 89.00 | 10.53 | 9.75 | 12.25 | -8.01 | -43.20% | 2 | 110 | 143.95% |
| GOOG230210C00090000 | 2023-02-08 2:35PM EST | 90.00 | 10.00 | 7.95 | 12.05 | -8.00 | -44.44% | 99 | 122 | 166.50% |
| GOOG230210C00091000 | 2023-02-08 10:49AM EST | 91.00 | 9.77 | 6.90 | 11.35 | -5.70 | -36.85% | 13 | 164 | 64.45% |
| GOOG230210C00092000 | 2023-02-08 2:55PM EST | 92.00 | 8.10 | 5.95 | 10.30 | -5.15 | -38.87% | 27 | 581 | 58.40% |
| GOOG230210C00093000 | 2023-02-08 11:02AM EST | 93.00 | 7.20 | 4.95 | 9.10 | -4.96 | -40.79% | 12 | 273 | 137.99% |
| GOOG230210C00094000 | 2023-02-08 3:54PM EST | 94.00 | 5.60 | 5.80 | 6.95 | -7.97 | -58.73% | 96 | 220 | 62.11% |
| GOOG230210C00095000 | 2023-02-08 3:50PM EST | 95.00 | 5.31 | 3.15 | 6.10 | -7.69 | -59.15% | 879 | 885 | 83.69% |
| GOOG230210C00096000 | 2023-02-08 3:41PM EST | 96.00 | 4.25 | 4.00 | 5.00 | -7.24 | -63.01% | 332 | 1,146 | 52.25% |
| GOOG230210C00097000 | 2023-02-08 3:59PM EST | 97.00 | 3.51 | 3.40 | 3.60 | -7.74 | -68.80% | 1,220 | 1,440 | 47.56% |
| GOOG230210C00098000 | 2023-02-08 3:57PM EST | 98.00 | 2.69 | 2.69 | 2.80 | -7.29 | -73.05% | 2,081 | 1,292 | 44.82% |
| GOOG230210C00099000 | 2023-02-08 3:59PM EST | 99.00 | 2.08 | 2.02 | 2.20 | -6.22 | -74.94% | 7,726 | 740 | 45.90% |
| GOOG230210C00100000 | 2023-02-08 3:59PM EST | 100.00 | 1.52 | 1.48 | 1.55 | -6.73 | -81.58% | 22,866 | 2,276 | 42.87% |
| GOOG230210C00101000 | 2023-02-08 3:59PM EST | 101.00 | 1.02 | 1.02 | 1.10 | -5.53 | -84.43% | 17,576 | 1,245 | 42.63% |
| GOOG230210C00102000 | 2023-02-08 3:59PM EST | 102.00 | 0.75 | 0.68 | 0.78 | -5.50 | -88.00% | 19,378 | 1,154 | 43.36% |
| GOOG230210C00103000 | 2023-02-08 3:59PM EST | 103.00 | 0.51 | 0.49 | 0.53 | -4.89 | -90.56% | 26,931 | 1,162 | 43.65% |
| GOOG230210C00104000 | 2023-02-08 3:59PM EST | 104.00 | 0.33 | 0.33 | 0.34 | -4.17 | -92.67% | 12,552 | 2,135 | 43.56% |
| GOOG230210C00105000 | 2023-02-08 3:59PM EST | 105.00 | 0.22 | 0.20 | 0.25 | -3.44 | -93.99% | 31,913 | 5,535 | 45.70% |
| GOOG230210C00106000 | 2023-02-08 3:59PM EST | 106.00 | 0.16 | 0.14 | 0.16 | -2.78 | -94.56% | 5,424 | 2,293 | 46.09% |
| GOOG230210C00107000 | 2023-02-08 3:59PM EST | 107.00 | 0.10 | 0.10 | 0.12 | -2.16 | -95.58% | 14,057 | 6,815 | 48.24% |
| GOOG230210C00108000 | 2023-02-08 3:59PM EST | 108.00 | 0.08 | 0.07 | 0.12 | -1.64 | -95.35% | 5,987 | 4,096 | 50.98% |
| GOOG230210C00109000 | 2023-02-08 3:59PM EST | 109.00 | 0.06 | 0.05 | 0.07 | -1.23 | -95.35% | 2,807 | 4,502 | 51.17% |
| GOOG230210C00110000 | 2023-02-08 3:59PM EST | 110.00 | 0.05 | 0.04 | 0.05 | -0.90 | -94.74% | 13,632 | 17,549 | 53.13% |
| GOOG230210C00111000 | 2023-02-08 3:53PM EST | 111.00 | 0.03 | 0.03 | 0.04 | -0.65 | -95.59% | 1,312 | 3,502 | 55.08% |
| GOOG230210C00112000 | 2023-02-08 3:57PM EST | 112.00 | 0.03 | 0.02 | 0.03 | -0.49 | -94.23% | 863 | 2,383 | 56.25% |
| GOOG230210C00113000 | 2023-02-08 3:59PM EST | 113.00 | 0.02 | 0.03 | 0.04 | -0.36 | -94.74% | 2,179 | 1,334 | 62.89% |
| GOOG230210C00114000 | 2023-02-08 3:58PM EST | 114.00 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 763 | 1,333 | 59.38% |
| GOOG230210C00115000 | 2023-02-08 3:58PM EST | 115.00 | 0.01 | 0.00 | 0.03 | -0.20 | -95.24% | 756 | 2,923 | 63.28% |
| GOOG230210C00116000 | 2023-02-08 3:10PM EST | 116.00 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 581 | 874 | 64.06% |
| GOOG230210C00117000 | 2023-02-08 3:40PM EST | 117.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 217 | 515 | 70.31% |
| GOOG230210C00118000 | 2023-02-08 2:49PM EST | 118.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 755 | 2,134 | 73.44% |
| GOOG230210C00119000 | 2023-02-08 11:26AM EST | 119.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 119 | 376 | 73.44% |
| GOOG230210C00120000 | 2023-02-08 3:51PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 611 | 3,385 | 71.88% |
| GOOG230210C00121000 | 2023-02-07 3:51PM EST | 121.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 309 | 758 | 82.81% |
| GOOG230210C00122000 | 2023-02-08 9:30AM EST | 122.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 2 | 206 | 85.94% |
| GOOG230210C00123000 | 2023-02-08 10:19AM EST | 123.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 147 | 92.19% |
| GOOG230210C00124000 | 2023-02-07 3:46PM EST | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 95.31% |
| GOOG230210C00125000 | 2023-02-08 11:08AM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 1,645 | 84.38% |
| GOOG230210C00126000 | 2023-02-06 10:14AM EST | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 53 | 98.44% |
| GOOG230210C00127000 | 2023-02-07 10:21AM EST | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 52 | 101.56% |
| GOOG230210C00128000 | 2023-02-08 9:34AM EST | 128.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2,000 | 25 | 104.69% |
| GOOG230210C00129000 | 2023-02-03 12:58PM EST | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 31 | 107.81% |
| GOOG230210C00130000 | 2023-02-08 10:30AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 818 | 98.44% |
| GOOG230210C00134000 | 2023-02-08 12:34PM EST | 134.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 112 | 128.13% |
| GOOG230210C00135000 | 2023-02-07 1:07PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 638 | 112.50% |
| GOOG230210C00136000 | 2023-02-03 9:30AM EST | 136.00 | 1.52 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 185.55% |
| GOOG230210C00138000 | 2023-02-03 1:29PM EST | 138.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 606 | 606 | 126.56% |
| GOOG230210C00139000 | 2023-02-03 1:27PM EST | 139.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 10 | 185.16% |
| GOOG230210C00140000 | 2023-02-08 11:45AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,845 | 125.00% |
Ventaspara10 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230210P00050000 | 2023-02-02 12:54PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 998 | 1,148 | 250.00% |
| GOOG230210P00060000 | 2023-02-01 10:56AM EST | 60.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 209.38% |
| GOOG230210P00065000 | 2023-02-03 2:37PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 293 | 171.88% |
| GOOG230210P00070000 | 2023-02-08 11:51AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 166 | 134.38% |
| GOOG230210P00075000 | 2023-02-08 10:45AM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 494 | 109.38% |
| GOOG230210P00076000 | 2023-02-08 10:46AM EST | 76.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 77 | 117.19% |
| GOOG230210P00077000 | 2023-02-06 2:45PM EST | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 169 | 112.50% |
| GOOG230210P00078000 | 2023-02-06 3:08PM EST | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 258 | 107.81% |
| GOOG230210P00079000 | 2023-02-03 1:29PM EST | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 455 | 103.13% |
| GOOG230210P00080000 | 2023-02-08 3:40PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 10,518 | 103.91% |
| GOOG230210P00081000 | 2023-02-07 11:41AM EST | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10,054 | 92.19% |
| GOOG230210P00082000 | 2023-02-08 10:57AM EST | 82.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 925 | 87.50% |
| GOOG230210P00083000 | 2023-02-08 3:40PM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,211 | 75.00% |
| GOOG230210P00084000 | 2023-02-08 3:06PM EST | 84.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 116 | 538 | 81.25% |
| GOOG230210P00085000 | 2023-02-08 1:39PM EST | 85.00 | 0.02 | 0.00 | 1.00 | +0.01 | +100.00% | 146 | 1,459 | 136.13% |
| GOOG230210P00086000 | 2023-02-08 1:25PM EST | 86.00 | 0.03 | 0.01 | 2.13 | +0.02 | +200.00% | 193 | 460 | 161.72% |
| GOOG230210P00087000 | 2023-02-08 12:14PM EST | 87.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 210 | 1,333 | 81.64% |
| GOOG230210P00088000 | 2023-02-08 3:31PM EST | 88.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 155 | 807 | 59.38% |
| GOOG230210P00089000 | 2023-02-08 3:11PM EST | 89.00 | 0.03 | 0.01 | 0.15 | +0.01 | +50.00% | 111 | 1,462 | 70.31% |
| GOOG230210P00090000 | 2023-02-08 3:56PM EST | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11,421 | 4,698 | 50.00% |
| GOOG230210P00091000 | 2023-02-08 3:17PM EST | 91.00 | 0.06 | 0.02 | 0.04 | +0.05 | +500.00% | 13,248 | 2,258 | 50.00% |
| GOOG230210P00092000 | 2023-02-08 3:52PM EST | 92.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1,666 | 700 | 49.02% |
| GOOG230210P00093000 | 2023-02-08 3:57PM EST | 93.00 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 1,758 | 1,298 | 47.66% |
| GOOG230210P00094000 | 2023-02-08 3:59PM EST | 94.00 | 0.11 | 0.08 | 0.15 | +0.09 | +450.00% | 3,809 | 886 | 48.24% |
| GOOG230210P00095000 | 2023-02-08 3:59PM EST | 95.00 | 0.18 | 0.06 | 0.18 | +0.15 | +500.00% | 8,188 | 2,448 | 43.85% |
| GOOG230210P00096000 | 2023-02-08 3:59PM EST | 96.00 | 0.28 | 0.25 | 0.29 | +0.25 | +833.33% | 4,024 | 1,171 | 42.97% |
| GOOG230210P00097000 | 2023-02-08 3:56PM EST | 97.00 | 0.45 | 0.45 | 0.49 | +0.42 | +1,400.00% | 6,009 | 1,263 | 43.51% |
| GOOG230210P00098000 | 2023-02-08 3:59PM EST | 98.00 | 0.69 | 0.68 | 0.74 | +0.65 | +1,625.00% | 8,295 | 2,756 | 42.97% |
| GOOG230210P00099000 | 2023-02-08 3:59PM EST | 99.00 | 1.05 | 0.96 | 1.05 | +0.99 | +1,650.00% | 7,612 | 1,527 | 41.60% |
| GOOG230210P00100000 | 2023-02-08 3:59PM EST | 100.00 | 1.47 | 1.45 | 1.50 | +1.40 | +2,000.00% | 32,024 | 4,937 | 41.46% |
| GOOG230210P00101000 | 2023-02-08 3:59PM EST | 101.00 | 1.99 | 1.36 | 2.09 | +1.89 | +1,890.00% | 5,556 | 2,560 | 42.33% |
| GOOG230210P00102000 | 2023-02-08 3:59PM EST | 102.00 | 2.67 | 2.53 | 2.76 | +2.54 | +1,953.85% | 3,210 | 2,240 | 42.73% |
| GOOG230210P00103000 | 2023-02-08 3:59PM EST | 103.00 | 3.45 | 3.30 | 3.55 | +3.24 | +1,542.86% | 13,685 | 3,537 | 44.39% |
| GOOG230210P00104000 | 2023-02-08 3:50PM EST | 104.00 | 4.15 | 2.24 | 4.70 | +3.82 | +1,157.58% | 2,133 | 5,392 | 57.72% |
| GOOG230210P00105000 | 2023-02-08 3:46PM EST | 105.00 | 5.40 | 5.00 | 5.30 | +4.93 | +1,048.94% | 6,607 | 3,183 | 48.34% |
| GOOG230210P00106000 | 2023-02-08 3:58PM EST | 106.00 | 6.07 | 3.75 | 6.25 | +5.34 | +731.51% | 772 | 3,776 | 51.86% |
| GOOG230210P00107000 | 2023-02-08 3:56PM EST | 107.00 | 7.10 | 6.35 | 7.45 | +6.05 | +576.19% | 534 | 1,755 | 68.56% |
| GOOG230210P00108000 | 2023-02-08 3:55PM EST | 108.00 | 8.10 | 5.55 | 8.95 | +6.55 | +422.58% | 814 | 1,648 | 96.58% |
| GOOG230210P00109000 | 2023-02-08 1:10PM EST | 109.00 | 9.10 | 8.20 | 9.90 | +6.98 | +329.25% | 165 | 512 | 101.47% |
| GOOG230210P00110000 | 2023-02-08 3:23PM EST | 110.00 | 10.29 | 8.00 | 11.05 | +7.52 | +271.48% | 419 | 552 | 114.26% |
| GOOG230210P00111000 | 2023-02-08 10:58AM EST | 111.00 | 11.26 | 10.10 | 12.10 | +7.96 | +241.21% | 39 | 303 | 65.63% |
| GOOG230210P00112000 | 2023-02-08 10:58AM EST | 112.00 | 12.25 | 9.70 | 13.90 | +8.30 | +210.13% | 35 | 174 | 159.86% |
| GOOG230210P00113000 | 2023-02-08 9:36AM EST | 113.00 | 11.70 | 10.60 | 15.15 | +5.50 | +88.71% | 10 | 306 | 175.68% |
| GOOG230210P00114000 | 2023-02-08 10:58AM EST | 114.00 | 14.20 | 11.75 | 16.20 | +8.10 | +132.79% | 38 | 215 | 184.28% |
| GOOG230210P00115000 | 2023-02-08 3:48PM EST | 115.00 | 15.27 | 12.95 | 17.20 | +4.27 | +38.82% | 16 | 80 | 79.30% |
| GOOG230210P00116000 | 2023-02-08 11:22AM EST | 116.00 | 16.50 | 15.50 | 17.00 | +8.35 | +102.45% | 5 | 157 | 103.91% |
| GOOG230210P00117000 | 2023-02-02 3:54PM EST | 117.00 | 10.45 | 14.75 | 19.15 | 0.00 | - | - | 70 | 202.20% |
| GOOG230210P00118000 | 2023-02-07 3:43PM EST | 118.00 | 10.10 | 15.60 | 20.15 | 0.00 | - | 6 | 47 | 208.50% |
| GOOG230210P00119000 | 2023-02-07 12:41PM EST | 119.00 | 13.40 | 16.55 | 21.15 | 0.00 | - | 6 | 29 | 214.65% |
| GOOG230210P00120000 | 2023-02-08 11:43AM EST | 120.00 | 21.05 | 17.55 | 22.15 | +4.10 | +24.19% | 3 | 21 | 220.70% |
| GOOG230210P00124000 | 2023-02-03 10:23AM EST | 124.00 | 17.00 | 21.55 | 26.15 | 0.00 | - | 1 | 1 | 243.85% |
| GOOG230210P00125000 | 2023-02-08 3:08PM EST | 125.00 | 23.85 | 22.80 | 27.15 | +1.85 | +8.41% | 143 | 49 | 249.41% |
| GOOG230210P00126000 | 2023-02-03 12:05PM EST | 126.00 | 18.90 | 23.60 | 28.15 | 0.00 | - | 2 | - | 254.83% |
| GOOG230210P00128000 | 2023-02-03 1:37PM EST | 128.00 | 22.45 | 25.55 | 30.15 | 0.00 | - | 3 | 3 | 265.48% |
| GOOG230210P00130000 | 2023-02-02 1:54PM EST | 130.00 | 22.00 | 27.70 | 32.15 | 0.00 | - | - | 0 | 275.78% |
| GOOG230210P00132000 | 2023-02-03 11:18AM EST | 132.00 | 24.60 | 29.80 | 34.15 | 0.00 | - | 1 | 0 | 285.84% |
| GOOG230210P00135000 | 2023-02-03 10:17AM EST | 135.00 | 28.70 | 32.80 | 37.15 | 0.00 | - | 1 | 0 | 300.39% |
© 2023 Yahoo. Todos los derechos reservados.
