Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,06-0,20 (-0,19%)
Al cierre: 04:00PM EDT
106,50 +0,44 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331C001200002023-03-24 3:28PM EDT2023-03-310.030.020.03-0.01-25.00%1531,36843.75%
GOOG230406C001200002023-03-24 3:51PM EDT2023-04-060.080.070.09-0.03-27.27%2077736.52%
GOOG230414C001200002023-03-24 3:55PM EDT2023-04-140.170.170.19-0.08-32.00%16543132.52%
GOOG230421C001200002023-03-24 3:58PM EDT2023-04-210.310.300.32-0.03-8.82%5378,07631.45%
GOOG230428C001200002023-03-24 3:55PM EDT2023-04-280.810.831.00-0.18-18.18%10237038.50%
GOOG230519C001200002023-03-24 3:59PM EDT2023-05-191.581.571.62-0.17-9.71%1,1787,14735.91%
GOOG230616C001200002023-03-24 3:50PM EDT2023-06-162.382.202.61-0.11-4.42%1,60613,69135.62%
GOOG230721C001200002023-03-24 3:45PM EDT2023-07-213.353.253.35-0.05-1.47%332,22033.55%
GOOG230818C001200002023-03-23 3:25PM EDT2023-08-184.454.354.45-0.05-1.11%137134.82%
GOOG230915C001200002023-03-24 3:45PM EDT2023-09-155.105.055.15-0.10-1.92%30211,77134.51%
GOOG231020C001200002023-03-24 12:53PM EDT2023-10-205.856.006.15-0.25-4.10%9122934.83%
GOOG231117C001200002023-03-24 3:47PM EDT2023-11-176.946.907.05-0.11-1.56%9316535.48%
GOOG240119C001200002023-03-24 2:54PM EDT2024-01-198.258.308.50-0.25-2.94%1689,05135.44%
GOOG240621C001200002023-03-24 2:20PM EDT2024-06-2112.0011.1514.40-0.20-1.64%203,11641.42%
GOOG240920C001200002023-03-23 10:08AM EDT2024-09-2014.8313.2016.100.00-456341.09%
GOOG241220C001200002023-03-24 10:24AM EDT2024-12-2015.5913.5018.00-0.90-5.46%25641.44%
GOOG250117C001200002023-03-24 12:48PM EDT2025-01-1715.3114.6016.60-0.26-1.67%121,58338.10%
GOOG250620C001200002023-03-24 3:32PM EDT2025-06-2018.9018.0020.000.00-121339.70%
GOOG251219C001200002023-03-23 3:01PM EDT2025-12-1922.0020.0024.000.00-178441.67%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331P001200002023-03-22 10:21AM EDT2023-03-3114.2011.9516.250.00-1157.42%
GOOG230421P001200002023-03-24 11:13AM EDT2023-04-2114.9012.0515.75+1.10+7.97%12553.54%
GOOG230428P001200002023-03-10 11:27AM EDT2023-04-2827.7212.6514.700.00--035.30%
GOOG230519P001200002023-03-24 12:42PM EDT2023-05-1915.1513.3016.25+1.75+13.06%22941.49%
GOOG230616P001200002023-03-08 4:26PM EDT2023-06-1625.3314.1516.550.00-9,0023,09735.63%
GOOG230721P001200002023-03-24 2:55PM EDT2023-07-2115.9515.3016.95-0.70-4.20%36131.90%
GOOG230915P001200002023-03-23 1:21PM EDT2023-09-1516.3816.3517.800.00-771,11929.65%
GOOG231020P001200002023-03-08 10:39AM EDT2023-10-2025.4116.9518.200.00--1828.46%
GOOG240119P001200002023-03-24 10:39AM EDT2024-01-1918.9918.0521.00+0.68+3.71%310,94131.59%
GOOG240621P001200002023-03-24 12:58PM EDT2024-06-2121.1019.6522.95+0.35+1.69%927029.94%
GOOG240920P001200002023-03-24 12:34PM EDT2024-09-2022.8120.5024.00+1.46+6.84%24829.40%
GOOG241220P001200002023-03-23 10:38AM EDT2024-12-2021.9920.5025.000.00-2629.03%
GOOG250117P001200002023-03-23 10:00AM EDT2025-01-1722.3820.5525.000.00-1072928.41%
GOOG250620P001200002023-02-15 11:04AM EDT2025-06-2028.6923.6028.000.00-24230.36%
GOOG251219P001200002023-03-22 2:54PM EDT2025-12-1924.2523.5027.500.00-5826.75%