Mercados españoles abiertos en 8 hrs 6 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,06-2,94 (-1,65%)
Al cierre: 04:00PM EDT
175,50 +0,44 (+0,25%)
Después del cierre: 06:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240524C001400002024-05-23 2:58PM EDT2024-05-2435.2333.3536.80-2.49-6.60%6165112.50%
GOOG240531C001400002024-05-23 2:58PM EDT2024-05-3135.3534.5036.85-3.90-9.94%114892.68%
GOOG240607C001400002024-05-13 12:50PM EDT2024-06-0737.8933.1037.85+9.09+31.56%11464.01%
GOOG240621C001400002024-05-23 3:06PM EDT2024-06-2135.1534.1536.90-2.57-6.81%346,83567.31%
GOOG240628C001400002024-05-17 2:59PM EDT2024-06-2837.6133.6037.900.00-2269.65%
GOOG240719C001400002024-05-23 1:10PM EDT2024-07-1937.5434.0538.70-1.46-3.74%101,27060.78%
GOOG240816C001400002024-05-22 9:31AM EDT2024-08-1640.8036.8537.700.00-2144.56%
GOOG240920C001400002024-05-23 3:02PM EDT2024-09-2038.0037.8038.55-2.53-6.24%24,33341.42%
GOOG241018C001400002024-05-23 2:48PM EDT2024-10-1839.0038.1539.50-2.90-6.92%123840.91%
GOOG241115C001400002024-05-20 10:38AM EDT2024-11-1544.3040.2540.750.00-644141.57%
GOOG241220C001400002024-05-20 2:02PM EDT2024-12-2042.6841.0041.75-1.57-3.55%11,57240.78%
GOOG250117C001400002024-05-23 12:46PM EDT2025-01-1742.7741.9542.80-2.23-4.96%613,95541.00%
GOOG250321C001400002024-05-22 12:34PM EDT2025-03-2146.2042.8547.000.00-231045.49%
GOOG250620C001400002024-05-22 1:09PM EDT2025-06-2048.0046.0550.000.00-21,99945.28%
GOOG251219C001400002024-05-20 12:06PM EDT2025-12-1955.0550.5054.700.00-21,99944.25%
GOOG260116C001400002024-05-23 2:56PM EDT2026-01-1652.5051.2553.95-2.85-5.15%62,01142.16%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240524P001400002024-05-21 9:51AM EDT2024-05-240.010.000.020.00-101,112107.81%
GOOG240531P001400002024-05-23 3:48PM EDT2024-05-310.020.010.030.00-965554.69%
GOOG240607P001400002024-05-21 11:05AM EDT2024-06-070.020.020.060.00-53146.88%
GOOG240614P001400002024-05-22 12:48PM EDT2024-06-140.060.050.100.00-309041.99%
GOOG240621P001400002024-05-23 3:31PM EDT2024-06-210.080.070.09+0.01+14.29%414,98836.13%
GOOG240628P001400002024-05-23 2:37PM EDT2024-06-280.110.040.16+0.04+57.14%15335.55%
GOOG240719P001400002024-05-23 2:36PM EDT2024-07-190.190.200.24+0.03+18.75%373,20430.37%
GOOG240816P001400002024-05-23 11:08AM EDT2024-08-160.510.600.68+0.01+2.00%318330.66%
GOOG240920P001400002024-05-23 2:29PM EDT2024-09-200.990.971.06+0.14+16.47%166,33828.77%
GOOG241018P001400002024-05-23 11:38AM EDT2024-10-181.111.281.35-0.05-4.31%477527.64%
GOOG241115P001400002024-05-23 9:42AM EDT2024-11-151.671.982.08-0.07-4.02%1244228.77%
GOOG241220P001400002024-05-23 3:50PM EDT2024-12-202.552.452.57+0.31+13.84%21,63128.14%
GOOG250117P001400002024-05-23 2:56PM EDT2025-01-172.942.843.05+0.29+10.94%709,04128.04%
GOOG250321P001400002024-05-22 10:06AM EDT2025-03-213.603.754.200.00-31,46428.09%
GOOG250620P001400002024-05-23 3:28PM EDT2025-06-205.525.255.60+0.31+5.95%21,36427.69%
GOOG251219P001400002024-05-23 3:10PM EDT2025-12-198.056.908.30+0.85+11.81%153927.39%
GOOG260116P001400002024-05-23 2:56PM EDT2026-01-168.508.208.80+0.75+9.68%2585827.52%