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
40.934,93 +627,33 (+1,56%)
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:135.00
Llamadaspara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00135000 | 2023-12-08 3:58PM EST | 2023-12-15 | 2.76 | 2.74 | 2.80 | -1.61 | -36.84% | 1,226 | 13,467 | 24.88% |
| GOOG231222C00135000 | 2023-12-08 3:40PM EST | 2023-12-22 | 3.50 | 3.30 | 3.55 | -1.40 | -28.57% | 325 | 2,881 | 24.98% |
| GOOG231229C00135000 | 2023-12-08 3:58PM EST | 2023-12-29 | 3.90 | 3.80 | 5.10 | -1.75 | -30.97% | 347 | 800 | 32.54% |
| GOOG240105C00135000 | 2023-12-08 2:33PM EST | 2024-01-05 | 4.40 | 4.30 | 4.50 | -1.69 | -27.75% | 71 | 323 | 24.13% |
| GOOG240112C00135000 | 2023-12-08 3:49PM EST | 2024-01-12 | 5.00 | 4.90 | 5.05 | -1.59 | -24.13% | 80 | 118 | 24.90% |
| GOOG240119C00135000 | 2023-12-08 3:59PM EST | 2024-01-19 | 5.45 | 5.35 | 5.50 | -1.39 | -20.32% | 515 | 14,696 | 25.21% |
| GOOG240216C00135000 | 2023-12-08 3:50PM EST | 2024-02-16 | 8.12 | 8.05 | 8.20 | -1.38 | -14.53% | 253 | 918 | 30.99% |
| GOOG240315C00135000 | 2023-12-08 3:59PM EST | 2024-03-15 | 9.41 | 9.35 | 9.50 | -1.37 | -12.71% | 1,130 | 6,011 | 30.85% |
| GOOG240419C00135000 | 2023-12-08 3:59PM EST | 2024-04-19 | 10.99 | 10.90 | 11.05 | -1.44 | -11.58% | 105 | 2,468 | 31.25% |
| GOOG240621C00135000 | 2023-12-08 3:58PM EST | 2024-06-21 | 13.92 | 13.85 | 14.75 | -1.40 | -9.14% | 41 | 6,211 | 35.13% |
| GOOG240719C00135000 | 2023-12-07 12:28PM EST | 2024-07-19 | 13.92 | 14.75 | 16.00 | -3.08 | -18.12% | 2 | 151 | 35.84% |
| GOOG240920C00135000 | 2023-12-08 11:12AM EST | 2024-09-20 | 17.50 | 16.20 | 17.95 | -2.15 | -10.94% | 146 | 1,518 | 35.77% |
| GOOG241220C00135000 | 2023-12-07 3:59PM EST | 2024-12-20 | 20.00 | 19.60 | 23.00 | -1.87 | -8.55% | 6 | 1,166 | 40.48% |
| GOOG250117C00135000 | 2023-12-08 3:45PM EST | 2025-01-17 | 21.30 | 21.00 | 21.95 | -1.15 | -5.12% | 9 | 2,213 | 37.18% |
| GOOG250620C00135000 | 2023-12-07 3:59PM EST | 2025-06-20 | 26.70 | 23.35 | 27.00 | 0.00 | - | 6 | 387 | 39.37% |
| GOOG251219C00135000 | 2023-12-08 3:24PM EST | 2025-12-19 | 30.50 | 27.50 | 31.00 | -0.73 | -2.34% | 7 | 478 | 39.56% |
| GOOG260116C00135000 | 2023-12-08 10:45AM EST | 2026-01-16 | 31.00 | 30.00 | 32.50 | -2.02 | -6.12% | 11 | 183 | 40.82% |
Ventaspara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00135000 | 2023-12-08 3:59PM EST | 2023-12-15 | 1.04 | 0.96 | 1.05 | +0.28 | +36.84% | 4,622 | 14,895 | 23.32% |
| GOOG231222P00135000 | 2023-12-08 3:52PM EST | 2023-12-22 | 1.57 | 1.36 | 1.91 | +0.39 | +33.05% | 520 | 1,050 | 24.98% |
| GOOG231229P00135000 | 2023-12-08 2:52PM EST | 2023-12-29 | 1.85 | 1.65 | 1.96 | +0.29 | +18.59% | 168 | 1,431 | 20.79% |
| GOOG240105P00135000 | 2023-12-08 3:53PM EST | 2024-01-05 | 2.25 | 2.25 | 2.45 | +0.40 | +21.62% | 1,536 | 147 | 21.35% |
| GOOG240112P00135000 | 2023-12-08 2:56PM EST | 2024-01-12 | 2.60 | 2.64 | 4.65 | +0.43 | +19.82% | 38 | 31 | 32.39% |
| GOOG240119P00135000 | 2023-12-08 3:41PM EST | 2024-01-19 | 2.96 | 2.99 | 3.05 | +0.40 | +15.63% | 1,226 | 15,384 | 20.76% |
| GOOG240126P00135000 | 2023-12-07 2:42PM EST | 2024-01-26 | 4.00 | 1.91 | 6.25 | 0.00 | - | - | - | 35.49% |
| GOOG240216P00135000 | 2023-12-08 3:18PM EST | 2024-02-16 | 5.05 | 5.05 | 5.25 | +0.48 | +10.50% | 90 | 1,088 | 25.45% |
| GOOG240315P00135000 | 2023-12-08 2:37PM EST | 2024-03-15 | 5.90 | 5.85 | 6.00 | +0.45 | +8.26% | 42 | 4,529 | 24.20% |
| GOOG240419P00135000 | 2023-12-08 9:57AM EST | 2024-04-19 | 7.00 | 6.75 | 6.90 | +0.80 | +12.90% | 4 | 1,131 | 23.55% |
| GOOG240621P00135000 | 2023-12-07 2:08PM EST | 2024-06-21 | 8.05 | 8.50 | 9.05 | 0.00 | - | 53 | 903 | 24.85% |
| GOOG240719P00135000 | 2023-12-08 11:17AM EST | 2024-07-19 | 9.05 | 8.85 | 11.20 | +0.74 | +8.90% | 11 | 2 | 28.35% |
| GOOG240920P00135000 | 2023-12-08 12:15PM EST | 2024-09-20 | 10.75 | 10.30 | 12.55 | +0.80 | +8.04% | 3 | 924 | 27.88% |
| GOOG241220P00135000 | 2023-12-08 11:17AM EST | 2024-12-20 | 12.20 | 11.95 | 12.35 | +0.82 | +7.21% | 17 | 164 | 23.93% |
| GOOG250117P00135000 | 2023-12-08 12:55PM EST | 2025-01-17 | 12.52 | 12.35 | 12.80 | +0.51 | +4.25% | 7 | 1,478 | 23.88% |
| GOOG250620P00135000 | 2023-12-08 1:43PM EST | 2025-06-20 | 14.45 | 12.50 | 16.20 | -2.02 | -12.26% | 32 | 254 | 25.46% |
| GOOG251219P00135000 | 2023-12-06 12:49PM EST | 2025-12-19 | 17.50 | 14.50 | 18.25 | -1.00 | -5.41% | 5 | 152 | 24.82% |
| GOOG260116P00135000 | 2023-12-07 9:32AM EST | 2026-01-16 | 14.50 | 15.00 | 19.00 | 0.00 | - | 1 | 23 | 25.33% |
© 2023 Yahoo. Todos los derechos reservados.