Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
152,26+0,32 (+0,21%)
Al cierre: 04:00PM EDT
152,15 -0,11 (-0,07%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240405C001400002024-03-28 3:53PM EDT2024-04-0512.5010.0513.60+1.40+12.61%1582062.55%
GOOG240412C001400002024-03-28 11:23AM EDT2024-04-1212.5110.2513.50+0.58+4.86%477944.36%
GOOG240419C001400002024-03-28 3:51PM EDT2024-04-1913.0910.5513.40+0.39+3.07%10017,04635.55%
GOOG240426C001400002024-03-28 2:33PM EDT2024-04-2614.1011.9016.55+1.28+9.98%1018055.71%
GOOG240503C001400002024-03-28 3:04PM EDT2024-05-0314.7512.1016.50+1.17+8.62%151849.70%
GOOG240517C001400002024-03-28 2:41PM EDT2024-05-1715.3513.0517.05+0.05+0.33%1905,47245.09%
GOOG240621C001400002024-03-28 2:57PM EDT2024-06-2117.2514.6017.50+1.35+8.49%377,67336.39%
GOOG240719C001400002024-03-28 3:26PM EDT2024-07-1918.3515.7019.90+1.07+6.19%491,75239.71%
GOOG240920C001400002024-03-28 2:06PM EDT2024-09-2021.0018.6521.75+0.65+3.19%34,71436.72%
GOOG241018C001400002024-03-27 9:36AM EDT2024-10-1821.6020.6523.600.00-319438.61%
GOOG241115C001400002024-03-28 12:11PM EDT2024-11-1523.5021.2526.00+0.55+2.40%3121241.63%
GOOG241220C001400002024-03-28 3:32PM EDT2024-12-2025.0022.4525.50+1.60+6.84%101,19437.75%
GOOG250117C001400002024-03-28 3:52PM EDT2025-01-1726.0022.5026.70+0.35+1.36%3113,07738.31%
GOOG250321C001400002024-03-28 12:32PM EDT2025-03-2127.8023.3033.30-1.05-3.64%223746.71%
GOOG250620C001400002024-03-28 12:41PM EDT2025-06-2030.9428.5033.50-0.56-1.78%32,08942.04%
GOOG251219C001400002024-03-28 2:52PM EDT2025-12-1936.4833.5038.50-0.44-1.19%12,12642.29%
GOOG260116C001400002024-03-28 2:55PM EDT2026-01-1637.1234.5038.00+1.11+3.08%102,24240.71%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240405P001400002024-03-28 3:52PM EDT2024-04-050.050.000.18-0.04-44.44%7793835.55%
GOOG240412P001400002024-03-28 2:17PM EDT2024-04-120.190.160.22-0.09-32.14%1560027.10%
GOOG240419P001400002024-03-28 3:51PM EDT2024-04-190.350.310.39-0.07-16.67%79412,22025.66%
GOOG240426P001400002024-03-28 3:57PM EDT2024-04-261.131.051.18-0.17-13.08%6076931.35%
GOOG240503P001400002024-03-28 3:42PM EDT2024-05-031.520.792.00-0.06-3.80%415734.61%
GOOG240517P001400002024-03-28 3:54PM EDT2024-05-172.172.122.34-0.27-11.07%5964,87831.46%
GOOG240621P001400002024-03-28 3:46PM EDT2024-06-213.062.003.30-0.18-5.56%2334,12328.39%
GOOG240719P001400002024-03-28 2:59PM EDT2024-07-193.631.463.75-0.52-12.53%81,39726.28%
GOOG240920P001400002024-03-28 3:45PM EDT2024-09-205.405.207.55-0.40-6.90%2871,89631.59%
GOOG241018P001400002024-03-28 3:44PM EDT2024-10-185.953.858.10-0.15-2.46%279830.71%
GOOG241115P001400002024-03-25 10:34AM EDT2024-11-156.944.808.70-0.56-7.47%112430.18%
GOOG241220P001400002024-03-28 9:39AM EDT2024-12-207.605.459.70-0.35-4.40%21,37330.28%
GOOG250117P001400002024-03-28 3:54PM EDT2025-01-178.058.008.15-0.15-1.83%26,84525.64%
GOOG250321P001400002024-03-28 1:37PM EDT2025-03-219.502.8511.80+0.05+0.53%255930.00%
GOOG250620P001400002024-03-26 3:08PM EDT2025-06-2010.8310.0013.500.00-21,29129.55%
GOOG251219P001400002024-03-28 11:31AM EDT2025-12-1913.7513.5016.00+0.05+0.36%245628.35%
GOOG260116P001400002024-03-28 9:38AM EDT2026-01-1614.0011.5016.500.00-555728.41%