Mercados españoles cerrados
S&P 500
5.011,17 -11,04 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0646 -0,0028 (-0,27%) Petróleo Brent
87,11 -0,18 (-0,21%) Bitcoin EUR
59.687,69 +2.329,38 (+4,06%)
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
Opciones de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00130000 | 2024-04-18 2:33PM EDT | 2024-04-19 | 27.60 | 27.70 | 28.05 | +0.75 | +2.79% | 22 | 2,661 | 163.28% |
| GOOG240426C00130000 | 2024-04-18 12:01PM EDT | 2024-04-26 | 28.00 | 27.50 | 29.10 | +1.86 | +7.12% | 1 | 108 | 90.67% |
| GOOG240503C00130000 | 2024-04-15 1:54PM EDT | 2024-05-03 | 28.10 | 27.80 | 29.00 | +0.33 | +1.19% | 3 | 153 | 70.02% |
| GOOG240510C00130000 | 2024-04-15 11:20AM EDT | 2024-05-10 | 30.53 | 28.20 | 28.90 | 0.00 | - | 1 | 5 | 60.79% |
| GOOG240517C00130000 | 2024-04-18 2:02PM EDT | 2024-05-17 | 29.22 | 28.85 | 29.10 | +1.47 | +5.30% | 12 | 1,719 | 58.57% |
| GOOG240621C00130000 | 2024-04-18 3:26PM EDT | 2024-06-21 | 30.21 | 29.75 | 30.45 | +0.61 | +2.06% | 35 | 8,027 | 50.07% |
| GOOG240719C00130000 | 2024-04-18 1:52PM EDT | 2024-07-19 | 31.10 | 30.65 | 31.10 | +0.60 | +1.97% | 2 | 639 | 45.18% |
| GOOG240920C00130000 | 2024-04-18 2:19PM EDT | 2024-09-20 | 33.55 | 33.30 | 33.50 | +0.92 | +2.82% | 10 | 4,683 | 43.48% |
| GOOG241018C00130000 | 2024-04-18 9:47AM EDT | 2024-10-18 | 33.15 | 34.25 | 34.50 | +0.05 | +0.15% | 3 | 828 | 43.12% |
| GOOG241115C00130000 | 2024-04-12 9:36AM EDT | 2024-11-15 | 38.35 | 35.45 | 35.85 | 0.00 | - | 1 | 28 | 43.93% |
| GOOG241220C00130000 | 2024-04-18 1:07PM EDT | 2024-12-20 | 36.05 | 36.55 | 36.75 | -0.30 | -0.83% | 1 | 1,037 | 42.97% |
| GOOG250117C00130000 | 2024-04-18 11:23AM EDT | 2025-01-17 | 37.45 | 37.40 | 37.70 | +0.85 | +2.32% | 6 | 3,090 | 42.96% |
| GOOG250321C00130000 | 2024-04-17 3:39PM EDT | 2025-03-21 | 39.04 | 39.55 | 41.80 | 0.00 | - | 4 | 47 | 47.25% |
| GOOG250620C00130000 | 2024-04-17 1:29PM EDT | 2025-06-20 | 41.77 | 40.00 | 43.60 | 0.00 | - | 5 | 1,334 | 45.18% |
| GOOG251219C00130000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 47.25 | 46.25 | 48.05 | +0.75 | +1.61% | 4 | 930 | 44.52% |
| GOOG260116C00130000 | 2024-04-16 9:41AM EDT | 2026-01-16 | 46.70 | 47.30 | 48.95 | +0.53 | +1.15% | 1 | 715 | 44.85% |
Opciones de ventapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00130000 | 2024-04-18 2:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 12,960 | 87.50% |
| GOOG240426P00130000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.13 | 0.11 | 0.15 | -0.03 | -23.08% | 21 | 471 | 62.11% |
| GOOG240503P00130000 | 2024-04-18 2:23PM EDT | 2024-05-03 | 0.22 | 0.19 | 0.24 | -0.04 | -15.38% | 3 | 260 | 50.78% |
| GOOG240510P00130000 | 2024-04-18 2:07PM EDT | 2024-05-10 | 0.33 | 0.31 | 0.37 | 0.00 | - | 15 | 562 | 47.02% |
| GOOG240517P00130000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 0.53 | 0.52 | 0.56 | 0.00 | - | 39 | 8,355 | 45.02% |
| GOOG240524P00130000 | 2024-04-18 2:37PM EDT | 2024-05-24 | 0.63 | 0.58 | 0.63 | +0.07 | +12.50% | 5 | 136 | 41.68% |
| GOOG240531P00130000 | 2024-04-18 11:29AM EDT | 2024-05-31 | 0.64 | 0.63 | 0.67 | -0.04 | -5.88% | 2 | 138 | 38.79% |
| GOOG240621P00130000 | 2024-04-18 12:51PM EDT | 2024-06-21 | 0.96 | 0.96 | 1.00 | -0.08 | -7.69% | 140 | 7,770 | 35.33% |
| GOOG240719P00130000 | 2024-04-18 2:08PM EDT | 2024-07-19 | 1.39 | 1.36 | 1.41 | -0.10 | -6.71% | 6 | 2,904 | 32.56% |
| GOOG240920P00130000 | 2024-04-18 1:39PM EDT | 2024-09-20 | 2.56 | 2.52 | 2.60 | -0.02 | -0.78% | 5 | 6,360 | 30.71% |
| GOOG241018P00130000 | 2024-04-18 2:02PM EDT | 2024-10-18 | 2.95 | 2.98 | 3.05 | -0.25 | -7.81% | 12 | 1,541 | 30.00% |
| GOOG241115P00130000 | 2024-04-18 2:02PM EDT | 2024-11-15 | 3.58 | 3.60 | 3.75 | -0.02 | -0.56% | 93 | 769 | 30.30% |
| GOOG241220P00130000 | 2024-04-17 1:00PM EDT | 2024-12-20 | 4.42 | 4.10 | 4.25 | 0.00 | - | 119 | 4,668 | 29.56% |
| GOOG250117P00130000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.65 | -0.05 | -1.08% | 2 | 4,026 | 29.11% |
| GOOG250321P00130000 | 2024-04-12 3:58PM EDT | 2025-03-21 | 5.27 | 5.50 | 5.70 | 0.00 | - | 114 | 1,879 | 28.77% |
| GOOG250620P00130000 | 2024-04-18 2:55PM EDT | 2025-06-20 | 6.94 | 6.80 | 7.00 | -0.36 | -4.93% | 2 | 671 | 28.18% |
| GOOG251219P00130000 | 2024-04-11 12:37PM EDT | 2025-12-19 | 8.52 | 8.85 | 9.30 | 0.00 | - | 5 | 317 | 27.36% |
| GOOG260116P00130000 | 2024-04-16 12:16PM EDT | 2026-01-16 | 9.70 | 9.20 | 9.65 | 0.00 | - | 3 | 502 | 27.30% |
© 2024 Yahoo. Todos los derechos reservados.