Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
136,64-1,81 (-1,31%)
Al cierre: 04:00PM EST
136,50 -0,14 (-0,10%)
Después del cierre: 05:11PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG231208C001250002023-12-08 3:34PM EST2023-12-0811.4610.2514.00-1.91-14.29%10399137.21%
GOOG231215C001250002023-12-08 3:07PM EST2023-12-1511.8010.4012.00-2.10-15.11%955,18144.78%
GOOG231222C001250002023-12-08 3:12PM EST2023-12-2211.8310.7014.40-2.17-15.50%71567.36%
GOOG231229C001250002023-12-07 9:49AM EST2023-12-2914.0010.9514.500.00-31856.58%
GOOG240105C001250002023-12-08 9:47AM EST2024-01-0512.5011.3013.00-2.00-13.79%1335.72%
GOOG240112C001250002023-12-01 1:03PM EST2024-01-1210.2712.6014.100.00-2241.17%
GOOG240119C001250002023-12-08 12:59PM EST2024-01-1913.1011.9513.45-1.80-12.08%38315,47432.90%
GOOG240126C001250002023-12-07 1:48PM EST2024-01-2615.1210.4515.250.00---42.20%
GOOG240216C001250002023-12-08 1:36PM EST2024-02-1615.0014.4015.15-1.90-11.24%411834.90%
GOOG240315C001250002023-12-08 3:59PM EST2024-03-1516.1915.5016.30-1.51-8.53%3182,70934.46%
GOOG240419C001250002023-12-08 3:22PM EST2024-04-1917.7017.5517.70-1.55-8.05%960234.56%
GOOG240621C001250002023-12-08 2:43PM EST2024-06-2120.5020.2521.25-1.41-6.44%304,91338.49%
GOOG240719C001250002023-12-08 2:54PM EST2024-07-1921.3921.1023.00+3.49+19.50%132840.53%
GOOG240920C001250002023-12-07 3:45PM EST2024-09-2024.8023.3025.000.00-37,14440.36%
GOOG241220C001250002023-12-07 12:11PM EST2024-12-2028.4024.0026.900.00-1752638.92%
GOOG250117C001250002023-12-08 12:18PM EST2025-01-1727.0026.8027.90-1.75-6.09%42,75139.46%
GOOG250620C001250002023-12-07 10:30AM EST2025-06-2030.9729.8032.20-1.53-4.71%171440.57%
GOOG251219C001250002023-12-08 12:24PM EST2025-12-1933.0033.0536.05-3.25-8.97%459940.69%
GOOG260116C001250002023-12-08 11:00AM EST2026-01-1636.7033.5036.65-1.94-5.02%1213940.78%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG231208P001250002023-12-08 11:44AM EST2023-12-080.010.000.140.00-446589.84%
GOOG231215P001250002023-12-08 3:59PM EST2023-12-150.040.040.05-0.01-20.00%4238,58330.08%
GOOG231222P001250002023-12-08 2:42PM EST2023-12-220.100.100.12-0.02-16.67%4095725.59%
GOOG231229P001250002023-12-08 3:40PM EST2023-12-290.190.191.09-0.02-9.52%9633337.79%
GOOG240105P001250002023-12-08 9:40AM EST2024-01-050.340.330.36+0.03+9.68%818923.54%
GOOG240112P001250002023-12-08 3:49PM EST2024-01-120.530.510.53+0.04+8.16%1715623.46%
GOOG240119P001250002023-12-08 3:59PM EST2024-01-190.710.700.74+0.09+14.52%9212,84723.73%
GOOG240216P001250002023-12-08 3:47PM EST2024-02-162.082.062.09+0.23+12.43%932,93027.25%
GOOG240315P001250002023-12-08 3:38PM EST2024-03-152.712.692.79+0.20+7.97%854,11026.36%
GOOG240419P001250002023-12-08 12:33PM EST2024-04-193.483.503.60+0.33+10.48%672,27825.75%
GOOG240621P001250002023-12-08 3:49PM EST2024-06-215.155.105.25+0.35+7.29%6,7542,41426.18%
GOOG240719P001250002023-12-07 10:46AM EST2024-07-195.205.456.050.00---26.66%
GOOG240920P001250002023-12-08 2:21PM EST2024-09-206.806.758.00+0.53+8.45%41,01428.14%
GOOG241220P001250002023-12-08 2:12PM EST2024-12-208.558.258.80+0.61+7.68%31,28326.15%
GOOG250117P001250002023-12-07 12:36PM EST2025-01-178.208.609.000.00-1162,86825.62%
GOOG250620P001250002023-12-07 12:48PM EST2025-06-2010.2010.1512.050.00-774626.81%
GOOG251219P001250002023-12-08 11:53AM EST2025-12-1913.1010.5014.00-1.75-11.78%10057726.05%
GOOG260116P001250002023-12-08 2:41PM EST2026-01-1612.5011.0014.85-1.30-9.42%87726.75%