Mercados españoles abiertos en 3 hrs 45 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,13+1,67 (+1,27%)
Al cierre: 04:00PM EDT
133,69 +0,56 (+0,42%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230929C001100002023-09-25 10:06AM EDT2023-09-2921.4522.4023.800.00-211267.19%
GOOG231006C001100002023-09-27 9:49AM EDT2023-10-0620.7021.0024.500.00-197115.43%
GOOG231013C001100002023-09-25 9:33AM EDT2023-10-1320.6021.0025.700.00-11554.10%
GOOG231020C001100002023-09-28 2:53PM EDT2023-10-2023.7021.1525.15+2.75+13.13%374,07779.13%
GOOG231027C001100002023-09-25 10:10AM EDT2023-10-2722.2121.6026.250.00-11451.86%
GOOG231103C001100002023-09-25 10:49AM EDT2023-11-0322.4321.8026.500.00-6675.17%
GOOG231117C001100002023-09-27 10:55AM EDT2023-11-1721.9722.6026.400.00-11,98762.99%
GOOG231215C001100002023-09-25 1:08PM EDT2023-12-1524.6523.6526.100.00-288948.51%
GOOG240119C001100002023-09-28 3:37PM EDT2024-01-1926.7326.1027.35+1.43+5.65%798,71746.70%
GOOG240315C001100002023-09-27 3:34PM EDT2024-03-1527.4227.0030.100.00-2046848.65%
GOOG240419C001100002023-09-28 1:24PM EDT2024-04-1930.2528.2031.20+3.80+14.37%11047.88%
GOOG240621C001100002023-09-27 9:54AM EDT2024-06-2130.7030.0534.500.00-22,02251.01%
GOOG240920C001100002023-09-28 1:10PM EDT2024-09-2034.8132.1537.00+2.36+7.27%62,45349.90%
GOOG241220C001100002023-09-26 11:24AM EDT2024-12-2034.0134.5039.500.00-284849.72%
GOOG250117C001100002023-09-28 2:16PM EDT2025-01-1737.0036.1039.10+1.10+3.06%21,68247.43%
GOOG250620C001100002023-09-12 9:46AM EDT2025-06-2045.0239.0043.500.00-1876248.87%
GOOG251219C001100002023-09-27 1:13PM EDT2025-12-1945.5542.0047.00+3.30+7.81%11,44948.41%
GOOG260116C001100002023-09-21 2:02PM EDT2026-01-1645.3042.5047.500.00-83648.35%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230929P001100002023-09-26 9:37AM EDT2023-09-290.010.000.030.00-6215142.19%
GOOG231006P001100002023-09-27 3:57PM EDT2023-10-060.020.010.020.00-6043850.00%
GOOG231013P001100002023-09-28 2:02PM EDT2023-10-130.050.040.05-0.07-58.33%3118242.58%
GOOG231020P001100002023-09-28 3:49PM EDT2023-10-200.110.090.11-0.04-26.67%606,48339.65%
GOOG231027P001100002023-09-28 12:22PM EDT2023-10-270.270.280.31-0.14-34.15%1024241.65%
GOOG231103P001100002023-09-28 1:52PM EDT2023-11-030.400.380.42-0.20-33.33%32139.89%
GOOG231117P001100002023-09-28 3:58PM EDT2023-11-170.590.580.68-0.18-23.38%2633,84737.94%
GOOG231215P001100002023-09-28 12:42PM EDT2023-12-150.930.991.02-0.54-36.73%363,34033.86%
GOOG240119P001100002023-09-28 2:35PM EDT2024-01-191.500.732.00-0.29-16.20%816,67734.80%
GOOG240315P001100002023-09-28 3:38PM EDT2024-03-152.571.793.35-0.23-8.21%183,01434.62%
GOOG240419P001100002023-09-27 11:47AM EDT2024-04-193.303.003.10-0.25-7.04%531430.53%
GOOG240621P001100002023-09-28 12:31PM EDT2024-06-213.904.054.20-0.25-6.02%34,06330.34%
GOOG240920P001100002023-09-28 12:29PM EDT2024-09-205.052.555.30-0.55-9.82%51,35929.16%
GOOG241220P001100002023-09-26 11:23AM EDT2024-12-207.204.009.000.00-11,15234.31%
GOOG250117P001100002023-09-27 2:11PM EDT2025-01-177.554.009.000.00-23,23433.29%
GOOG250620P001100002023-09-26 3:34PM EDT2025-06-209.166.5011.000.00-333232.54%
GOOG251219P001100002023-09-28 9:37AM EDT2025-12-199.787.5011.65-0.74-7.03%852929.69%
GOOG260116P001100002023-09-25 2:06PM EDT2026-01-1610.207.5012.500.00-1630.50%