Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
41.345,92 +1.059,68 (+2,63%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:125.00
Llamadaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00125000 | 2023-12-08 3:34PM EST | 2023-12-08 | 11.46 | 10.25 | 14.00 | -1.91 | -14.29% | 10 | 399 | 137.21% |
| GOOG231215C00125000 | 2023-12-08 3:07PM EST | 2023-12-15 | 11.80 | 10.40 | 12.00 | -2.10 | -15.11% | 95 | 5,181 | 44.78% |
| GOOG231222C00125000 | 2023-12-08 3:12PM EST | 2023-12-22 | 11.83 | 10.70 | 14.40 | -2.17 | -15.50% | 7 | 15 | 67.36% |
| GOOG231229C00125000 | 2023-12-07 9:49AM EST | 2023-12-29 | 14.00 | 10.95 | 14.50 | 0.00 | - | 3 | 18 | 56.58% |
| GOOG240105C00125000 | 2023-12-08 9:47AM EST | 2024-01-05 | 12.50 | 11.30 | 13.00 | -2.00 | -13.79% | 1 | 3 | 35.72% |
| GOOG240112C00125000 | 2023-12-01 1:03PM EST | 2024-01-12 | 10.27 | 12.60 | 14.10 | 0.00 | - | 2 | 2 | 41.17% |
| GOOG240119C00125000 | 2023-12-08 12:59PM EST | 2024-01-19 | 13.10 | 11.95 | 13.45 | -1.80 | -12.08% | 383 | 15,474 | 32.90% |
| GOOG240126C00125000 | 2023-12-07 1:48PM EST | 2024-01-26 | 15.12 | 10.45 | 15.25 | 0.00 | - | - | - | 42.20% |
| GOOG240216C00125000 | 2023-12-08 1:36PM EST | 2024-02-16 | 15.00 | 14.40 | 15.15 | -1.90 | -11.24% | 4 | 118 | 34.90% |
| GOOG240315C00125000 | 2023-12-08 3:59PM EST | 2024-03-15 | 16.19 | 15.50 | 16.30 | -1.51 | -8.53% | 318 | 2,709 | 34.46% |
| GOOG240419C00125000 | 2023-12-08 3:22PM EST | 2024-04-19 | 17.70 | 17.55 | 17.70 | -1.55 | -8.05% | 9 | 602 | 34.56% |
| GOOG240621C00125000 | 2023-12-08 2:43PM EST | 2024-06-21 | 20.50 | 20.25 | 21.25 | -1.41 | -6.44% | 30 | 4,913 | 38.49% |
| GOOG240719C00125000 | 2023-12-08 2:54PM EST | 2024-07-19 | 21.39 | 21.10 | 23.00 | +3.49 | +19.50% | 1 | 328 | 40.53% |
| GOOG240920C00125000 | 2023-12-07 3:45PM EST | 2024-09-20 | 24.80 | 23.30 | 25.00 | 0.00 | - | 3 | 7,144 | 40.36% |
| GOOG241220C00125000 | 2023-12-07 12:11PM EST | 2024-12-20 | 28.40 | 24.00 | 26.90 | 0.00 | - | 17 | 526 | 38.92% |
| GOOG250117C00125000 | 2023-12-08 12:18PM EST | 2025-01-17 | 27.00 | 26.80 | 27.90 | -1.75 | -6.09% | 4 | 2,751 | 39.46% |
| GOOG250620C00125000 | 2023-12-07 10:30AM EST | 2025-06-20 | 30.97 | 29.80 | 32.20 | -1.53 | -4.71% | 1 | 714 | 40.57% |
| GOOG251219C00125000 | 2023-12-08 12:24PM EST | 2025-12-19 | 33.00 | 33.05 | 36.05 | -3.25 | -8.97% | 4 | 599 | 40.69% |
| GOOG260116C00125000 | 2023-12-08 11:00AM EST | 2026-01-16 | 36.70 | 33.50 | 36.65 | -1.94 | -5.02% | 12 | 139 | 40.78% |
Ventaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00125000 | 2023-12-08 11:44AM EST | 2023-12-08 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 465 | 89.84% |
| GOOG231215P00125000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 423 | 8,583 | 30.08% |
| GOOG231222P00125000 | 2023-12-08 2:42PM EST | 2023-12-22 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 40 | 957 | 25.59% |
| GOOG231229P00125000 | 2023-12-08 3:40PM EST | 2023-12-29 | 0.19 | 0.19 | 1.09 | -0.02 | -9.52% | 96 | 333 | 37.79% |
| GOOG240105P00125000 | 2023-12-08 9:40AM EST | 2024-01-05 | 0.34 | 0.33 | 0.36 | +0.03 | +9.68% | 8 | 189 | 23.54% |
| GOOG240112P00125000 | 2023-12-08 3:49PM EST | 2024-01-12 | 0.53 | 0.51 | 0.53 | +0.04 | +8.16% | 17 | 156 | 23.46% |
| GOOG240119P00125000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.71 | 0.70 | 0.74 | +0.09 | +14.52% | 92 | 12,847 | 23.73% |
| GOOG240216P00125000 | 2023-12-08 3:47PM EST | 2024-02-16 | 2.08 | 2.06 | 2.09 | +0.23 | +12.43% | 93 | 2,930 | 27.25% |
| GOOG240315P00125000 | 2023-12-08 3:38PM EST | 2024-03-15 | 2.71 | 2.69 | 2.79 | +0.20 | +7.97% | 85 | 4,110 | 26.36% |
| GOOG240419P00125000 | 2023-12-08 12:33PM EST | 2024-04-19 | 3.48 | 3.50 | 3.60 | +0.33 | +10.48% | 67 | 2,278 | 25.75% |
| GOOG240621P00125000 | 2023-12-08 3:49PM EST | 2024-06-21 | 5.15 | 5.10 | 5.25 | +0.35 | +7.29% | 6,754 | 2,414 | 26.18% |
| GOOG240719P00125000 | 2023-12-07 10:46AM EST | 2024-07-19 | 5.20 | 5.45 | 6.05 | 0.00 | - | - | - | 26.66% |
| GOOG240920P00125000 | 2023-12-08 2:21PM EST | 2024-09-20 | 6.80 | 6.75 | 8.00 | +0.53 | +8.45% | 4 | 1,014 | 28.14% |
| GOOG241220P00125000 | 2023-12-08 2:12PM EST | 2024-12-20 | 8.55 | 8.25 | 8.80 | +0.61 | +7.68% | 3 | 1,283 | 26.15% |
| GOOG250117P00125000 | 2023-12-07 12:36PM EST | 2025-01-17 | 8.20 | 8.60 | 9.00 | 0.00 | - | 116 | 2,868 | 25.62% |
| GOOG250620P00125000 | 2023-12-07 12:48PM EST | 2025-06-20 | 10.20 | 10.15 | 12.05 | 0.00 | - | 7 | 746 | 26.81% |
| GOOG251219P00125000 | 2023-12-08 11:53AM EST | 2025-12-19 | 13.10 | 10.50 | 14.00 | -1.75 | -11.78% | 100 | 577 | 26.05% |
| GOOG260116P00125000 | 2023-12-08 2:41PM EST | 2026-01-16 | 12.50 | 11.00 | 14.85 | -1.30 | -9.42% | 8 | 77 | 26.75% |
© 2023 Yahoo. Todos los derechos reservados.