Mercados españoles abiertos en 3 hrs 42 min
S&P 500
4.337,44 +17,38 (+0,40%) Nasdaq
13.271,32 +59,51 (+0,45%) NIKKEI 225
32.379,85 -298,77 (-0,91%) Dólar/Euro
1,0585 -0,0009 (-0,08%) Petróleo Brent
93,06 -0,23 (-0,25%) Bitcoin EUR
24.902,08 +126,06 (+0,51%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:130.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00130000 | 2023-09-25 3:56PM EDT | 2023-09-29 | 2.97 | 3.00 | 3.75 | +0.20 | +7.22% | 986 | 1,563 | 46.00% |
| GOOG231006C00130000 | 2023-09-25 3:48PM EDT | 2023-10-06 | 3.80 | 3.85 | 4.00 | +0.15 | +4.11% | 158 | 198 | 30.64% |
| GOOG231013C00130000 | 2023-09-25 11:19AM EDT | 2023-10-13 | 4.40 | 4.55 | 4.85 | +0.17 | +4.02% | 52 | 77 | 31.54% |
| GOOG231020C00130000 | 2023-09-25 3:50PM EDT | 2023-10-20 | 5.10 | 5.20 | 5.95 | +0.25 | +5.15% | 614 | 12,067 | 34.99% |
| GOOG231027C00130000 | 2023-09-25 3:19PM EDT | 2023-10-27 | 6.30 | 5.75 | 7.35 | -0.05 | -0.79% | 7 | 44 | 40.09% |
| GOOG231103C00130000 | 2023-09-25 9:40AM EDT | 2023-11-03 | 6.43 | 7.00 | 8.50 | -0.32 | -4.74% | 3 | 2 | 43.12% |
| GOOG231117C00130000 | 2023-09-25 3:59PM EDT | 2023-11-17 | 7.90 | 7.80 | 8.00 | +0.03 | +0.38% | 330 | 5,405 | 34.45% |
| GOOG231215C00130000 | 2023-09-25 3:29PM EDT | 2023-12-15 | 9.07 | 9.20 | 9.40 | -0.35 | -3.72% | 153 | 2,457 | 33.59% |
| GOOG240119C00130000 | 2023-09-25 3:57PM EDT | 2024-01-19 | 10.90 | 10.65 | 11.65 | +0.05 | +0.46% | 77 | 13,099 | 35.77% |
| GOOG240315C00130000 | 2023-09-25 3:52PM EDT | 2024-03-15 | 13.50 | 13.25 | 15.10 | -0.30 | -2.17% | 5 | 4,969 | 39.08% |
| GOOG240419C00130000 | 2023-09-25 2:22PM EDT | 2024-04-19 | 14.71 | 13.65 | 16.40 | +0.08 | +0.55% | 18 | 210 | 38.96% |
| GOOG240621C00130000 | 2023-09-25 3:09PM EDT | 2024-06-21 | 17.00 | 15.85 | 20.00 | -0.55 | -3.13% | 2 | 8,924 | 42.23% |
| GOOG240920C00130000 | 2023-09-25 11:16AM EDT | 2024-09-20 | 20.25 | 20.20 | 22.95 | -0.35 | -1.70% | 2 | 4,218 | 42.31% |
| GOOG241220C00130000 | 2023-09-25 11:50AM EDT | 2024-12-20 | 23.10 | 22.85 | 23.90 | -0.45 | -1.91% | 1 | 1,004 | 39.48% |
| GOOG250117C00130000 | 2023-09-25 11:37AM EDT | 2025-01-17 | 23.95 | 23.65 | 26.10 | -0.50 | -2.04% | 1 | 2,192 | 42.08% |
| GOOG250620C00130000 | 2023-09-22 12:56PM EDT | 2025-06-20 | 28.78 | 26.00 | 31.00 | 0.00 | - | 2 | 1,817 | 43.98% |
| GOOG251219C00130000 | 2023-09-25 9:32AM EDT | 2025-12-19 | 31.16 | 30.00 | 35.00 | -1.32 | -4.06% | 1 | 593 | 44.14% |
| GOOG260116C00130000 | 2023-09-22 10:06AM EDT | 2026-01-16 | 33.92 | 30.50 | 35.50 | 0.00 | - | 2 | 14 | 44.06% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00130000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.77 | 0.73 | 0.79 | -0.58 | -42.96% | 4,331 | 2,146 | 30.23% |
| GOOG231006P00130000 | 2023-09-25 3:59PM EDT | 2023-10-06 | 1.51 | 1.43 | 1.51 | -0.56 | -27.05% | 351 | 779 | 26.92% |
| GOOG231013P00130000 | 2023-09-25 3:53PM EDT | 2023-10-13 | 2.20 | 1.97 | 2.09 | -0.36 | -14.06% | 54 | 354 | 26.29% |
| GOOG231020P00130000 | 2023-09-25 3:55PM EDT | 2023-10-20 | 2.70 | 2.47 | 2.59 | -0.30 | -10.00% | 629 | 10,661 | 26.10% |
| GOOG231027P00130000 | 2023-09-25 2:18PM EDT | 2023-10-27 | 3.81 | 2.94 | 3.75 | -0.23 | -5.69% | 12 | 303 | 30.74% |
| GOOG231103P00130000 | 2023-09-25 10:00AM EDT | 2023-11-03 | 4.64 | 2.30 | 4.20 | +0.49 | +11.81% | 25 | 36 | 30.52% |
| GOOG231117P00130000 | 2023-09-25 3:49PM EDT | 2023-11-17 | 4.75 | 4.60 | 4.70 | -0.40 | -7.77% | 287 | 5,668 | 28.72% |
| GOOG231215P00130000 | 2023-09-25 3:44PM EDT | 2023-12-15 | 5.65 | 5.45 | 6.20 | +0.05 | +0.89% | 145 | 3,264 | 29.39% |
| GOOG240119P00130000 | 2023-09-25 1:48PM EDT | 2024-01-19 | 6.65 | 6.35 | 7.25 | -0.15 | -2.21% | 193 | 5,300 | 28.16% |
| GOOG240315P00130000 | 2023-09-25 2:23PM EDT | 2024-03-15 | 8.30 | 8.05 | 8.75 | -0.15 | -1.78% | 42 | 1,490 | 27.34% |
| GOOG240419P00130000 | 2023-09-25 11:32AM EDT | 2024-04-19 | 9.05 | 8.75 | 10.95 | +0.50 | +5.85% | 21 | 936 | 30.56% |
| GOOG240621P00130000 | 2023-09-25 11:00AM EDT | 2024-06-21 | 10.65 | 8.90 | 12.00 | +0.30 | +2.90% | 2 | 2,488 | 29.11% |
| GOOG240920P00130000 | 2023-09-22 9:38AM EDT | 2024-09-20 | 12.30 | 9.50 | 13.50 | 0.00 | - | 1 | 76 | 28.10% |
| GOOG241220P00130000 | 2023-09-25 11:15AM EDT | 2024-12-20 | 13.41 | 11.95 | 14.70 | +2.15 | +19.09% | 45 | 1,728 | 27.20% |
| GOOG250117P00130000 | 2023-09-21 12:47PM EDT | 2025-01-17 | 13.40 | 12.35 | 15.10 | 0.00 | - | 1 | 949 | 27.07% |
| GOOG250620P00130000 | 2023-09-22 3:56PM EDT | 2025-06-20 | 16.00 | 13.00 | 18.00 | 0.00 | - | 2 | 447 | 27.84% |
| GOOG251219P00130000 | 2023-09-20 2:37PM EDT | 2025-12-19 | 15.65 | 15.00 | 19.90 | 0.00 | - | 4 | 188 | 27.02% |
| GOOG260116P00130000 | 2023-09-20 2:36PM EDT | 2026-01-16 | 15.04 | 15.10 | 20.00 | 0.00 | - | 2 | 3 | 26.70% |
© 2023 Yahoo. Todos los derechos reservados.
