Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,41-1,76 (-1,30%)
A partir del 03:00PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG231006C001400002023-10-03 2:35PM EDT2023-10-060.050.040.05-0.10-66.67%5,3784,57625.39%
GOOG231013C001400002023-10-03 2:21PM EDT2023-10-130.490.510.52-0.26-34.67%3312,46127.25%
GOOG231020C001400002023-10-03 2:43PM EDT2023-10-201.121.131.15-0.28-20.00%21111,69028.93%
GOOG231027C001400002023-10-03 2:38PM EDT2023-10-272.432.362.38-0.18-6.90%481,08135.03%
GOOG231103C001400002023-10-03 2:15PM EDT2023-11-032.862.872.94-0.44-13.33%17241734.90%
GOOG231110C001400002023-10-03 1:09PM EDT2023-11-103.423.303.35-0.08-2.29%281534.16%
GOOG231117C001400002023-10-03 2:33PM EDT2023-11-173.753.653.75-0.35-8.54%30315,95933.71%
GOOG231215C001400002023-10-03 2:21PM EDT2023-12-155.105.105.15-0.43-7.78%1987,25732.68%
GOOG240119C001400002023-10-03 2:42PM EDT2024-01-196.736.706.80-0.25-3.58%55517,01632.73%
GOOG240315C001400002023-10-03 10:34AM EDT2024-03-159.609.509.65-0.42-4.19%113,22634.64%
GOOG240419C001400002023-10-03 2:09PM EDT2024-04-1910.8810.8511.00+0.10+0.93%765134.90%
GOOG240621C001400002023-10-03 12:02PM EDT2024-06-2113.5513.5013.65-0.52-3.70%304,46336.30%
GOOG240920C001400002023-10-02 12:19PM EDT2024-09-2016.8816.5516.850.00-22,95437.39%
GOOG241220C001400002023-10-02 10:27AM EDT2024-12-2020.4319.3020.900.00-385240.27%
GOOG250117C001400002023-10-03 1:02PM EDT2025-01-1721.0020.4021.00+0.45+2.19%38,51639.22%
GOOG250620C001400002023-09-25 10:29AM EDT2025-06-2022.4524.0025.350.00-181840.37%
GOOG251219C001400002023-10-03 2:15PM EDT2025-12-1926.6526.7030.10-4.15-13.47%21,75041.65%
GOOG260116C001400002023-10-02 3:50PM EDT2026-01-1630.2728.8530.650.00-6417541.65%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG231006P001400002023-10-03 1:17PM EDT2023-10-066.005.906.75+1.10+22.45%1310332.32%
GOOG231013P001400002023-10-02 2:26PM EDT2023-10-136.206.756.900.00-2611023.19%
GOOG231020P001400002023-10-03 9:56AM EDT2023-10-205.837.257.40+0.08+1.39%31,82325.05%
GOOG231027P001400002023-10-03 2:35PM EDT2023-10-278.308.308.45-0.55-6.21%65830.79%
GOOG231103P001400002023-10-03 11:45AM EDT2023-11-038.858.758.90+0.50+5.99%1230.48%
GOOG231117P001400002023-10-03 1:34PM EDT2023-11-179.209.359.45+1.20+15.00%13,25828.65%
GOOG231215P001400002023-10-03 2:41PM EDT2023-12-1510.3010.2010.35+0.77+8.08%1,8292,94326.64%
GOOG240119P001400002023-10-03 2:08PM EDT2024-01-1911.3511.1511.25+0.74+6.97%2064825.20%
GOOG240315P001400002023-10-03 1:52PM EDT2024-03-1512.9012.9013.00+0.20+1.57%162425.51%
GOOG240419P001400002023-10-03 9:34AM EDT2024-04-1912.8013.6013.75-0.05-0.39%1556825.11%
GOOG240621P001400002023-09-28 12:20PM EDT2024-06-2114.3715.0015.150.00-123625.03%
GOOG240920P001400002023-10-03 9:54AM EDT2024-09-2015.5516.5016.70-0.30-1.89%718924.55%
GOOG241220P001400002023-10-02 2:05PM EDT2024-12-2017.3517.9018.150.00-45524.37%
GOOG250117P001400002023-10-03 10:02AM EDT2025-01-1717.7518.2018.45+0.05+0.28%401,10624.14%
GOOG250620P001400002023-09-25 3:29PM EDT2025-06-2020.6218.9020.650.00-6071924.12%
GOOG251219P001400002023-09-29 10:14AM EDT2025-12-1921.2520.5024.350.00-16425.92%
GOOG260116P001400002023-09-25 10:46AM EDT2026-01-1623.0020.6024.450.00-2725.60%