Mercados españoles cerrados en 35 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,73+0,89 (+0,84%)
A partir del 11:55AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230324C001250002023-03-21 11:05AM EDT2023-03-240.010.000.010.00-20062.50%
GOOG230331C001250002023-03-22 11:28AM EDT2023-03-310.030.030.040.00-381,71443.36%
GOOG230406C001250002023-03-22 11:08AM EDT2023-04-060.060.050.060.00-361036.33%
GOOG230414C001250002023-03-22 11:35AM EDT2023-04-140.100.090.10+0.02+25.00%288032.13%
GOOG230421C001250002023-03-22 11:29AM EDT2023-04-210.150.150.16+0.02+15.38%20030.66%
GOOG230428C001250002023-03-22 11:13AM EDT2023-04-280.400.430.46+0.05+14.29%1185134.64%
GOOG230519C001250002023-03-22 11:33AM EDT2023-05-190.910.880.89+0.15+19.74%97033.15%
GOOG230616C001250002023-03-22 11:37AM EDT2023-06-161.431.431.46+0.13+10.00%509031.92%
GOOG230721C001250002023-03-22 11:32AM EDT2023-07-212.202.162.20+0.21+10.55%1031.29%
GOOG230818C001250002023-03-22 9:30AM EDT2023-08-182.623.053.10-0.11-4.03%1032.48%
GOOG230915C001250002023-03-21 3:40PM EDT2023-09-153.503.603.70+0.05+1.45%10032.26%
GOOG231020C001250002023-03-22 11:04AM EDT2023-10-204.354.504.60+0.05+1.16%11032.70%
GOOG231117C001250002023-03-22 11:33AM EDT2023-11-175.555.455.60+0.55+11.00%75033.97%
GOOG240119C001250002023-03-22 11:23AM EDT2024-01-196.706.756.85+0.30+4.69%1209,46333.72%
GOOG240621C001250002023-03-22 11:30AM EDT2024-06-2110.308.9510.60+0.80+8.42%5035.64%
GOOG240920C001250002023-03-21 11:29AM EDT2024-09-2010.8011.2512.900.00-80037.01%
GOOG241220C001250002023-03-22 10:33AM EDT2024-12-2014.2012.0515.90+2.00+16.39%1039.61%
GOOG250117C001250002023-03-22 11:27AM EDT2025-01-1714.4914.0015.00+0.61+4.39%6037.21%
GOOG250620C001250002023-03-21 1:16PM EDT2025-06-2016.3515.5020.000.00-4041.37%
GOOG251219C001250002023-03-21 12:32PM EDT2025-12-1919.0019.0021.000.00-25038.85%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230324P001250002023-02-07 4:15PM EDT2023-03-2418.2830.0034.400.00-30527.88%
GOOG230331P001250002023-03-17 9:35AM EDT2023-03-3123.5017.5518.500.00-18058.40%
GOOG230406P001250002023-03-08 10:31AM EDT2023-04-0630.0017.4520.450.00--059.28%
GOOG230421P001250002023-03-21 9:58AM EDT2023-04-2121.9118.4020.300.00-1060.33%
GOOG230519P001250002023-02-27 11:55AM EDT2023-05-1935.0517.8018.750.00-10028.27%
GOOG230616P001250002023-03-10 12:28PM EDT2023-06-1632.2018.6519.850.00-11632.90%
GOOG230721P001250002023-03-17 3:26PM EDT2023-07-2123.2518.4520.450.00-15031.26%
GOOG230915P001250002023-03-08 4:21PM EDT2023-09-1530.0018.9020.950.00-1028.10%
GOOG231020P001250002023-03-06 10:58AM EDT2023-10-2030.3619.9021.300.00--127.05%
GOOG240119P001250002023-03-22 10:59AM EDT2024-01-1922.0320.5522.35-0.09-0.41%55,20825.89%
GOOG240621P001250002023-03-21 2:17PM EDT2024-06-2124.2021.5024.500.00-10026.14%
GOOG240920P001250002023-03-22 11:28AM EDT2024-09-2023.6522.2526.00-1.50-5.96%2026.93%
GOOG241220P001250002023-03-03 1:21PM EDT2024-12-2032.5022.2026.950.00-2026.70%
GOOG250117P001250002023-03-16 3:08PM EDT2025-01-1727.3723.1527.000.00-2026.23%
GOOG250620P001250002023-03-09 2:38PM EDT2025-06-2033.2224.0028.500.00-2026.07%
GOOG251219P001250002023-03-02 1:25PM EDT2025-12-1935.5725.0029.500.00-10025.03%