Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
152,00+0,06 (+0,04%)
A partir del 01:34PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240328C001150002024-03-27 10:21AM EDT2024-03-2836.5136.8037.300.00-10226.56%
GOOG240405C001150002024-03-22 2:31PM EDT2024-04-0537.0835.6038.800.00-6692.38%
GOOG240412C001150002024-03-27 10:21AM EDT2024-04-1236.7535.6038.950.00-1173.24%
GOOG240419C001150002024-03-27 11:02AM EDT2024-04-1936.1035.8039.050.00-18,42766.26%
GOOG240426C001150002024-03-11 11:24AM EDT2024-04-2625.6035.7539.400.00--161.77%
GOOG240503C001150002024-03-27 10:03AM EDT2024-05-0337.7835.7539.700.00-2158.50%
GOOG240517C001150002024-03-21 11:44AM EDT2024-05-1735.0036.3539.750.00-76054.44%
GOOG240621C001150002024-03-27 10:45AM EDT2024-06-2138.0738.3039.900.00-91,70250.84%
GOOG240719C001150002024-03-18 10:43AM EDT2024-07-1938.3037.8540.850.00-1511554.22%
GOOG240920C001150002024-03-28 9:39AM EDT2024-09-2041.4640.8541.30-0.32-0.77%21,27745.37%
GOOG241018C001150002024-03-19 2:00PM EDT2024-10-1838.0640.2042.600.00-24246.89%
GOOG241115C001150002024-03-15 3:54PM EDT2024-11-1533.9041.1043.350.00-52646.42%
GOOG241220C001150002024-03-27 10:01AM EDT2024-12-2043.6542.9044.400.00-134046.36%
GOOG250117C001150002024-03-28 12:08PM EDT2025-01-1743.9344.2044.45+0.26+0.60%83,14444.25%
GOOG250321C001150002024-03-22 11:49AM EDT2025-03-2146.5545.7046.100.00-1844.21%
GOOG250620C001150002024-03-19 12:08PM EDT2025-06-2044.1548.0048.400.00-128644.31%
GOOG251219C001150002024-03-18 11:29AM EDT2025-12-1952.3551.9052.400.00-261144.23%
GOOG260116C001150002024-03-22 2:32PM EDT2026-01-1652.4752.4553.000.00-17744.27%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240328P001150002024-03-22 11:57AM EDT2024-03-280.010.000.010.00-2146181.25%
GOOG240405P001150002024-03-27 11:12AM EDT2024-04-050.010.000.020.00-48663.28%
GOOG240412P001150002024-03-27 9:35AM EDT2024-04-120.020.010.030.00-122550.78%
GOOG240419P001150002024-03-28 1:17PM EDT2024-04-190.020.020.03-0.01-33.33%39,90144.53%
GOOG240426P001150002024-03-28 9:30AM EDT2024-04-260.070.050.11-0.02-22.22%713046.09%
GOOG240503P001150002024-03-28 10:45AM EDT2024-05-030.100.030.33-0.03-23.08%1549.81%
GOOG240517P001150002024-03-28 9:42AM EDT2024-05-170.230.220.260.00-22,00340.63%
GOOG240621P001150002024-03-27 2:17PM EDT2024-06-210.450.380.430.00-35,08634.38%
GOOG240719P001150002024-03-27 11:17AM EDT2024-07-190.590.550.61-0.05-7.81%488132.11%
GOOG240920P001150002024-03-27 12:55PM EDT2024-09-201.181.141.18-0.07-5.60%2002,09730.13%
GOOG241018P001150002024-03-27 11:25AM EDT2024-10-181.561.401.480.00-21,07429.75%
GOOG241115P001150002024-03-28 12:18PM EDT2024-11-151.891.831.91-0.06-3.08%19530.03%
GOOG241220P001150002024-03-27 11:48AM EDT2024-12-202.352.182.290.00-122,07629.60%
GOOG250117P001150002024-03-27 3:41PM EDT2025-01-172.562.462.590.00-53,75429.31%
GOOG250321P001150002024-03-28 1:11PM EDT2025-03-213.183.203.40-0.25-7.29%143929.22%
GOOG250620P001150002024-03-27 10:29AM EDT2025-06-204.454.254.500.00-11,81028.98%
GOOG251219P001150002024-03-14 2:14PM EDT2025-12-197.356.106.550.00-143428.60%
GOOG260116P001150002024-03-28 10:04AM EDT2026-01-166.506.356.80-0.28-4.13%228928.45%