Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,00-8,04 (-7,44%)
Al cierre: 04:00PM EST
99,84 -0,16 (-0,16%)
Después del cierre: 05:54PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230210C000700002023-02-07 9:39AM EST70.0033.8827.9032.300.00-10189.84%
GOOG230210C000750002023-02-07 12:45PM EST75.0031.3722.9027.300.00-258157.42%
GOOG230210C000760002023-01-27 10:33AM EST76.0024.4021.9026.100.00-121250.00%
GOOG230210C000770002023-02-08 11:06AM EST77.0023.2120.9025.50-0.69-2.89%529162.89%
GOOG230210C000780002023-02-08 11:06AM EST78.0021.9719.9024.50-3.38-13.33%105156.25%
GOOG230210C000800002023-02-07 3:32PM EST80.0027.5017.9022.300.00-181126.56%
GOOG230210C000810002023-02-02 9:30AM EST81.0025.8516.9021.100.00-1350.00%
GOOG230210C000820002023-02-06 3:30PM EST82.0021.3015.9020.450.00-613126.37%
GOOG230210C000830002023-02-07 3:59PM EST83.0024.8314.9019.100.00-11250.00%
GOOG230210C000840002023-02-03 3:29PM EST84.0017.3913.9518.00-3.74-17.70%103106223.63%
GOOG230210C000850002023-02-08 11:24AM EST85.0014.0012.9017.30-6.20-30.69%143796.48%
GOOG230210C000860002023-02-08 2:40PM EST86.0014.0511.9016.30-1.10-7.26%101390.63%
GOOG230210C000870002023-02-06 10:28AM EST87.0015.7010.9015.300.00-16184.77%
GOOG230210C000880002023-02-08 1:09PM EST88.0011.6011.1013.65-5.04-30.29%2476105.27%
GOOG230210C000890002023-02-08 1:16PM EST89.0010.539.7512.25-8.01-43.20%2110143.95%
GOOG230210C000900002023-02-08 2:35PM EST90.0010.007.9512.05-8.00-44.44%99122166.50%
GOOG230210C000910002023-02-08 10:49AM EST91.009.776.9011.35-5.70-36.85%1316464.45%
GOOG230210C000920002023-02-08 2:55PM EST92.008.105.9510.30-5.15-38.87%2758158.40%
GOOG230210C000930002023-02-08 11:02AM EST93.007.204.959.10-4.96-40.79%12273137.99%
GOOG230210C000940002023-02-08 3:54PM EST94.005.605.806.95-7.97-58.73%9622062.11%
GOOG230210C000950002023-02-08 3:50PM EST95.005.313.156.10-7.69-59.15%87988583.69%
GOOG230210C000960002023-02-08 3:41PM EST96.004.254.005.00-7.24-63.01%3321,14652.25%
GOOG230210C000970002023-02-08 3:59PM EST97.003.513.403.60-7.74-68.80%1,2201,44047.56%
GOOG230210C000980002023-02-08 3:57PM EST98.002.692.692.80-7.29-73.05%2,0811,29244.82%
GOOG230210C000990002023-02-08 3:59PM EST99.002.082.022.20-6.22-74.94%7,72674045.90%
GOOG230210C001000002023-02-08 3:59PM EST100.001.521.481.55-6.73-81.58%22,8662,27642.87%
GOOG230210C001010002023-02-08 3:59PM EST101.001.021.021.10-5.53-84.43%17,5761,24542.63%
GOOG230210C001020002023-02-08 3:59PM EST102.000.750.680.78-5.50-88.00%19,3781,15443.36%
GOOG230210C001030002023-02-08 3:59PM EST103.000.510.490.53-4.89-90.56%26,9311,16243.65%
GOOG230210C001040002023-02-08 3:59PM EST104.000.330.330.34-4.17-92.67%12,5522,13543.56%
GOOG230210C001050002023-02-08 3:59PM EST105.000.220.200.25-3.44-93.99%31,9135,53545.70%
GOOG230210C001060002023-02-08 3:59PM EST106.000.160.140.16-2.78-94.56%5,4242,29346.09%
GOOG230210C001070002023-02-08 3:59PM EST107.000.100.100.12-2.16-95.58%14,0576,81548.24%
GOOG230210C001080002023-02-08 3:59PM EST108.000.080.070.12-1.64-95.35%5,9874,09650.98%
GOOG230210C001090002023-02-08 3:59PM EST109.000.060.050.07-1.23-95.35%2,8074,50251.17%
GOOG230210C001100002023-02-08 3:59PM EST110.000.050.040.05-0.90-94.74%13,63217,54953.13%
GOOG230210C001110002023-02-08 3:53PM EST111.000.030.030.04-0.65-95.59%1,3123,50255.08%
GOOG230210C001120002023-02-08 3:57PM EST112.000.030.020.03-0.49-94.23%8632,38356.25%
GOOG230210C001130002023-02-08 3:59PM EST113.000.020.030.04-0.36-94.74%2,1791,33462.89%
GOOG230210C001140002023-02-08 3:58PM EST114.000.020.010.02-0.26-92.86%7631,33359.38%
GOOG230210C001150002023-02-08 3:58PM EST115.000.010.000.03-0.20-95.24%7562,92363.28%
GOOG230210C001160002023-02-08 3:10PM EST116.000.020.000.02-0.13-86.67%58187464.06%
GOOG230210C001170002023-02-08 3:40PM EST117.000.010.010.02-0.10-90.91%21751570.31%
GOOG230210C001180002023-02-08 2:49PM EST118.000.030.000.03-0.07-70.00%7552,13473.44%
GOOG230210C001190002023-02-08 11:26AM EST119.000.020.000.02-0.06-75.00%11937673.44%
GOOG230210C001200002023-02-08 3:51PM EST120.000.010.000.01-0.05-83.33%6113,38571.88%
GOOG230210C001210002023-02-07 3:51PM EST121.000.050.000.030.00-30975882.81%
GOOG230210C001220002023-02-08 9:30AM EST122.000.050.000.03+0.02+66.67%220685.94%
GOOG230210C001230002023-02-08 10:19AM EST123.000.010.000.04-0.03-75.00%114792.19%
GOOG230210C001240002023-02-07 3:46PM EST124.000.020.000.040.00-11595.31%
GOOG230210C001250002023-02-08 11:08AM EST125.000.010.000.01-0.01-50.00%381,64584.38%
GOOG230210C001260002023-02-06 10:14AM EST126.000.010.000.030.00-505398.44%
GOOG230210C001270002023-02-07 10:21AM EST127.000.010.000.030.00-552101.56%
GOOG230210C001280002023-02-08 9:34AM EST128.000.020.000.03+0.01+100.00%2,00025104.69%
GOOG230210C001290002023-02-03 12:58PM EST129.000.030.000.030.00-3131107.81%
GOOG230210C001300002023-02-08 10:30AM EST130.000.010.000.010.00-2681898.44%
GOOG230210C001340002023-02-08 12:34PM EST134.000.050.000.05+0.03+150.00%2112128.13%
GOOG230210C001350002023-02-07 1:07PM EST135.000.010.000.010.00-17638112.50%
GOOG230210C001360002023-02-03 9:30AM EST136.001.520.000.520.00-11185.55%
GOOG230210C001380002023-02-03 1:29PM EST138.000.010.000.020.00-606606126.56%
GOOG230210C001390002023-02-03 1:27PM EST139.000.010.000.370.00-1010185.16%
GOOG230210C001400002023-02-08 11:45AM EST140.000.010.000.010.00-12,845125.00%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230210P000500002023-02-02 12:54PM EST50.000.010.000.010.00-9981,148250.00%
GOOG230210P000600002023-02-01 10:56AM EST60.000.060.000.030.00-418209.38%
GOOG230210P000650002023-02-03 2:37PM EST65.000.010.000.020.00-3293171.88%
GOOG230210P000700002023-02-08 11:51AM EST70.000.010.000.010.00-2166134.38%
GOOG230210P000750002023-02-08 10:45AM EST75.000.010.000.01-0.01-50.00%1494109.38%
GOOG230210P000760002023-02-08 10:46AM EST76.000.010.000.03-0.01-50.00%177117.19%
GOOG230210P000770002023-02-06 2:45PM EST77.000.020.000.030.00-2169112.50%
GOOG230210P000780002023-02-06 3:08PM EST78.000.010.000.030.00-50258107.81%
GOOG230210P000790002023-02-03 1:29PM EST79.000.010.000.030.00-2455103.13%
GOOG230210P000800002023-02-08 3:40PM EST80.000.010.000.050.00-1710,518103.91%
GOOG230210P000810002023-02-07 11:41AM EST81.000.010.000.030.00-110,05492.19%
GOOG230210P000820002023-02-08 10:57AM EST82.000.010.000.03-0.02-66.67%192587.50%
GOOG230210P000830002023-02-08 3:40PM EST83.000.010.000.010.00-1041,21175.00%
GOOG230210P000840002023-02-08 3:06PM EST84.000.030.000.04+0.02+200.00%11653881.25%
GOOG230210P000850002023-02-08 1:39PM EST85.000.020.001.00+0.01+100.00%1461,459136.13%
GOOG230210P000860002023-02-08 1:25PM EST86.000.030.012.13+0.02+200.00%193460161.72%
GOOG230210P000870002023-02-08 12:14PM EST87.000.020.000.160.00-2101,33381.64%
GOOG230210P000880002023-02-08 3:31PM EST88.000.030.000.03+0.02+200.00%15580759.38%
GOOG230210P000890002023-02-08 3:11PM EST89.000.030.010.15+0.01+50.00%1111,46270.31%
GOOG230210P000900002023-02-08 3:56PM EST90.000.010.010.020.00-11,4214,69850.00%
GOOG230210P000910002023-02-08 3:17PM EST91.000.060.020.04+0.05+500.00%13,2482,25850.00%
GOOG230210P000920002023-02-08 3:52PM EST92.000.040.040.05+0.02+100.00%1,66670049.02%
GOOG230210P000930002023-02-08 3:57PM EST93.000.070.060.08+0.04+133.33%1,7581,29847.66%
GOOG230210P000940002023-02-08 3:59PM EST94.000.110.080.15+0.09+450.00%3,80988648.24%
GOOG230210P000950002023-02-08 3:59PM EST95.000.180.060.18+0.15+500.00%8,1882,44843.85%
GOOG230210P000960002023-02-08 3:59PM EST96.000.280.250.29+0.25+833.33%4,0241,17142.97%
GOOG230210P000970002023-02-08 3:56PM EST97.000.450.450.49+0.42+1,400.00%6,0091,26343.51%
GOOG230210P000980002023-02-08 3:59PM EST98.000.690.680.74+0.65+1,625.00%8,2952,75642.97%
GOOG230210P000990002023-02-08 3:59PM EST99.001.050.961.05+0.99+1,650.00%7,6121,52741.60%
GOOG230210P001000002023-02-08 3:59PM EST100.001.471.451.50+1.40+2,000.00%32,0244,93741.46%
GOOG230210P001010002023-02-08 3:59PM EST101.001.991.362.09+1.89+1,890.00%5,5562,56042.33%
GOOG230210P001020002023-02-08 3:59PM EST102.002.672.532.76+2.54+1,953.85%3,2102,24042.73%
GOOG230210P001030002023-02-08 3:59PM EST103.003.453.303.55+3.24+1,542.86%13,6853,53744.39%
GOOG230210P001040002023-02-08 3:50PM EST104.004.152.244.70+3.82+1,157.58%2,1335,39257.72%
GOOG230210P001050002023-02-08 3:46PM EST105.005.405.005.30+4.93+1,048.94%6,6073,18348.34%
GOOG230210P001060002023-02-08 3:58PM EST106.006.073.756.25+5.34+731.51%7723,77651.86%
GOOG230210P001070002023-02-08 3:56PM EST107.007.106.357.45+6.05+576.19%5341,75568.56%
GOOG230210P001080002023-02-08 3:55PM EST108.008.105.558.95+6.55+422.58%8141,64896.58%
GOOG230210P001090002023-02-08 1:10PM EST109.009.108.209.90+6.98+329.25%165512101.47%
GOOG230210P001100002023-02-08 3:23PM EST110.0010.298.0011.05+7.52+271.48%419552114.26%
GOOG230210P001110002023-02-08 10:58AM EST111.0011.2610.1012.10+7.96+241.21%3930365.63%
GOOG230210P001120002023-02-08 10:58AM EST112.0012.259.7013.90+8.30+210.13%35174159.86%
GOOG230210P001130002023-02-08 9:36AM EST113.0011.7010.6015.15+5.50+88.71%10306175.68%
GOOG230210P001140002023-02-08 10:58AM EST114.0014.2011.7516.20+8.10+132.79%38215184.28%
GOOG230210P001150002023-02-08 3:48PM EST115.0015.2712.9517.20+4.27+38.82%168079.30%
GOOG230210P001160002023-02-08 11:22AM EST116.0016.5015.5017.00+8.35+102.45%5157103.91%
GOOG230210P001170002023-02-02 3:54PM EST117.0010.4514.7519.150.00--70202.20%
GOOG230210P001180002023-02-07 3:43PM EST118.0010.1015.6020.150.00-647208.50%
GOOG230210P001190002023-02-07 12:41PM EST119.0013.4016.5521.150.00-629214.65%
GOOG230210P001200002023-02-08 11:43AM EST120.0021.0517.5522.15+4.10+24.19%321220.70%
GOOG230210P001240002023-02-03 10:23AM EST124.0017.0021.5526.150.00-11243.85%
GOOG230210P001250002023-02-08 3:08PM EST125.0023.8522.8027.15+1.85+8.41%14349249.41%
GOOG230210P001260002023-02-03 12:05PM EST126.0018.9023.6028.150.00-2-254.83%
GOOG230210P001280002023-02-03 1:37PM EST128.0022.4525.5530.150.00-33265.48%
GOOG230210P001300002023-02-02 1:54PM EST130.0022.0027.7032.150.00--0275.78%
GOOG230210P001320002023-02-03 11:18AM EST132.0024.6029.8034.150.00-10285.84%
GOOG230210P001350002023-02-03 10:17AM EST135.0028.7032.8037.150.00-10300.39%