Mercados españoles cerrados
S&P 500
4.561,50 -33,13 (-0,72%) Nasdaq
14.147,51 -157,53 (-1,10%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0832 -0,0053 (-0,49%) Petróleo Brent
78,22 -0,66 (-0,84%) Bitcoin EUR
38.634,48 +2.049,82 (+5,60%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:26PM EST. Mercado abierto.
Precio de ejercicio:145.00
Llamadaspara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00145000 | 2023-12-04 12:18PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 201 | 609 | 38.67% |
| GOOG231215C00145000 | 2023-12-04 2:39PM EST | 2023-12-15 | 0.05 | 0.06 | 0.06 | -0.02 | -28.57% | 191 | 10,130 | 29.20% |
| GOOG231222C00145000 | 2023-12-04 2:52PM EST | 2023-12-22 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 125 | 496 | 26.07% |
| GOOG231229C00145000 | 2023-12-04 12:55PM EST | 2023-12-29 | 0.14 | 0.16 | 0.18 | -0.12 | -46.15% | 140 | 1,238 | 24.07% |
| GOOG240105C00145000 | 2023-12-04 11:09AM EST | 2024-01-05 | 0.24 | 0.24 | 0.27 | -0.14 | -36.84% | 421 | 174 | 23.29% |
| GOOG240112C00145000 | 2023-12-04 2:36PM EST | 2024-01-12 | 0.36 | 0.37 | 0.40 | -0.21 | -36.84% | 12 | 22 | 23.19% |
| GOOG240119C00145000 | 2023-12-04 3:07PM EST | 2024-01-19 | 0.52 | 0.51 | 0.52 | -0.23 | -30.67% | 397 | 9,867 | 22.90% |
| GOOG240216C00145000 | 2023-12-04 2:46PM EST | 2024-02-16 | 1.74 | 1.76 | 1.79 | -0.68 | -28.10% | 287 | 1,775 | 27.03% |
| GOOG240315C00145000 | 2023-12-04 2:53PM EST | 2024-03-15 | 2.48 | 2.53 | 2.56 | -0.86 | -25.75% | 182 | 8,790 | 26.72% |
| GOOG240419C00145000 | 2023-12-04 2:31PM EST | 2024-04-19 | 3.59 | 3.70 | 3.80 | -1.11 | -23.62% | 79 | 1,943 | 27.75% |
| GOOG240621C00145000 | 2023-12-04 12:44PM EST | 2024-06-21 | 6.00 | 6.05 | 6.15 | -1.45 | -19.46% | 100 | 6,746 | 29.73% |
| GOOG240920C00145000 | 2023-12-04 2:01PM EST | 2024-09-20 | 9.00 | 8.50 | 9.25 | -1.35 | -13.04% | 18 | 4,395 | 31.64% |
| GOOG241220C00145000 | 2023-12-04 12:25PM EST | 2024-12-20 | 12.15 | 11.85 | 12.10 | -2.05 | -14.44% | 9 | 1,165 | 33.07% |
| GOOG250117C00145000 | 2023-12-04 10:27AM EST | 2025-01-17 | 12.50 | 12.60 | 12.80 | -1.80 | -12.59% | 4 | 2,867 | 33.20% |
| GOOG250620C00145000 | 2023-12-01 10:24AM EST | 2025-06-20 | 17.54 | 14.55 | 17.90 | 0.00 | - | 1 | 464 | 36.22% |
| GOOG251219C00145000 | 2023-12-01 3:07PM EST | 2025-12-19 | 22.54 | 18.55 | 22.15 | 0.00 | - | 4 | 233 | 37.21% |
| GOOG260116C00145000 | 2023-12-04 11:54AM EST | 2026-01-16 | 21.00 | 21.15 | 22.75 | -2.39 | -10.22% | 23 | 187 | 37.32% |
Ventaspara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00145000 | 2023-12-04 9:38AM EST | 2023-12-08 | 14.25 | 14.65 | 14.95 | +2.40 | +20.25% | 3 | 10 | 54.00% |
| GOOG231215P00145000 | 2023-12-04 11:55AM EST | 2023-12-15 | 14.93 | 13.40 | 15.75 | +3.67 | +32.59% | 11 | 74 | 56.96% |
| GOOG231222P00145000 | 2023-11-28 11:43AM EST | 2023-12-22 | 7.04 | 14.20 | 14.90 | 0.00 | - | 2 | 0 | 30.57% |
| GOOG231229P00145000 | 2023-12-01 12:18PM EST | 2023-12-29 | 12.05 | 14.70 | 15.65 | 0.00 | - | 1 | 10 | 37.53% |
| GOOG240105P00145000 | 2023-12-01 12:18PM EST | 2024-01-05 | 12.05 | 14.70 | 14.85 | 0.00 | - | 1 | 1 | 22.22% |
| GOOG240119P00145000 | 2023-11-30 12:23PM EST | 2024-01-19 | 11.62 | 14.75 | 14.95 | 0.00 | - | 1 | 449 | 20.24% |
| GOOG240216P00145000 | 2023-12-01 3:41PM EST | 2024-02-16 | 12.78 | 13.95 | 15.75 | 0.00 | - | 10 | 84 | 22.80% |
| GOOG240315P00145000 | 2023-11-30 11:19AM EST | 2024-03-15 | 12.94 | 14.75 | 16.90 | 0.00 | - | 1 | 1,556 | 25.38% |
| GOOG240419P00145000 | 2023-12-04 2:54PM EST | 2024-04-19 | 16.34 | 16.10 | 17.20 | +1.97 | +13.71% | 10 | 822 | 23.13% |
| GOOG240621P00145000 | 2023-12-01 9:49AM EST | 2024-06-21 | 18.05 | 17.10 | 18.25 | +2.10 | +13.17% | 1 | 618 | 22.46% |
| GOOG240920P00145000 | 2023-12-01 12:49PM EST | 2024-09-20 | 16.65 | 18.45 | 19.10 | 0.00 | - | 18 | 933 | 20.73% |
| GOOG241220P00145000 | 2023-12-04 12:14PM EST | 2024-12-20 | 20.25 | 18.70 | 20.40 | +1.66 | +8.93% | 3 | 261 | 20.78% |
| GOOG250117P00145000 | 2023-11-29 3:36PM EST | 2025-01-17 | 17.50 | 18.30 | 22.05 | 0.00 | - | 50 | 1,821 | 23.24% |
| GOOG250620P00145000 | 2023-11-30 3:28PM EST | 2025-06-20 | 20.85 | 20.00 | 24.60 | 0.00 | - | 2 | 73 | 23.91% |
| GOOG251219P00145000 | 2023-11-01 2:13PM EST | 2025-12-19 | 26.54 | 20.50 | 24.10 | 0.00 | - | 2 | 32 | 20.11% |
| GOOG260116P00145000 | 2023-12-01 3:53PM EST | 2026-01-16 | 23.15 | 22.00 | 26.95 | 0.00 | - | 34 | 55 | 23.57% |
© 2023 Yahoo. Todos los derechos reservados.