Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,06 -0,36 (-0,41%) Bitcoin EUR
59.898,32 -2.076,50 (-3,35%)
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:145.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00145000 | 2024-04-24 2:01PM EDT | 2024-04-26 | 16.25 | 15.60 | 17.40 | +0.94 | +6.14% | 19 | 437 | 81.93% |
| GOOG240503C00145000 | 2024-04-24 10:32AM EDT | 2024-05-03 | 16.00 | 15.75 | 17.80 | +0.30 | +1.91% | 1 | 224 | 51.42% |
| GOOG240510C00145000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 15.95 | 16.65 | 17.90 | 0.00 | - | 1 | 14 | 54.27% |
| GOOG240517C00145000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 18.10 | 17.75 | 18.35 | +1.20 | +7.10% | 24 | 3,791 | 49.85% |
| GOOG240524C00145000 | 2024-04-24 3:46PM EDT | 2024-05-24 | 18.30 | 17.65 | 18.80 | +2.21 | +13.74% | 1 | 51 | 47.34% |
| GOOG240531C00145000 | 2024-04-24 9:37AM EDT | 2024-05-31 | 18.00 | 17.85 | 19.00 | +0.83 | +4.83% | 1 | 29 | 44.10% |
| GOOG240621C00145000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 19.21 | 19.35 | 19.55 | +0.39 | +2.07% | 27 | 17,094 | 38.29% |
| GOOG240719C00145000 | 2024-04-24 2:12PM EDT | 2024-07-19 | 20.75 | 20.60 | 20.80 | +1.07 | +5.44% | 4 | 1,534 | 36.68% |
| GOOG240920C00145000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 23.25 | 23.80 | 24.00 | -0.07 | -0.30% | 6 | 8,074 | 37.30% |
| GOOG241018C00145000 | 2024-04-24 1:57PM EDT | 2024-10-18 | 24.64 | 24.85 | 25.15 | +0.50 | +2.07% | 1 | 521 | 37.21% |
| GOOG241115C00145000 | 2024-04-23 2:23PM EDT | 2024-11-15 | 25.70 | 26.10 | 26.70 | 0.00 | - | 3 | 176 | 38.27% |
| GOOG241220C00145000 | 2024-04-24 12:20PM EDT | 2024-12-20 | 26.55 | 27.35 | 28.05 | +0.20 | +0.76% | 4 | 2,024 | 38.31% |
| GOOG250117C00145000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 28.20 | 28.35 | 29.10 | +0.05 | +0.18% | 15 | 3,504 | 38.41% |
| GOOG250321C00145000 | 2024-04-24 11:09AM EDT | 2025-03-21 | 29.90 | 29.00 | 31.60 | +1.27 | +4.44% | 10 | 67 | 39.14% |
| GOOG250620C00145000 | 2024-04-24 11:52AM EDT | 2025-06-20 | 33.20 | 34.25 | 34.75 | 0.00 | - | 8 | 5,077 | 39.74% |
| GOOG251219C00145000 | 2024-04-22 3:31PM EDT | 2025-12-19 | 38.13 | 38.15 | 40.90 | 0.00 | - | 3 | 497 | 41.49% |
| GOOG260116C00145000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 40.20 | 38.50 | 41.15 | +1.20 | +3.08% | 1 | 1,171 | 40.89% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00145000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 0.37 | 0.35 | 0.39 | -0.11 | -22.92% | 1,505 | 5,634 | 80.37% |
| GOOG240503P00145000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.59 | 0.62 | 0.67 | -0.13 | -18.06% | 1,196 | 1,499 | 50.78% |
| GOOG240510P00145000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 0.79 | 0.82 | 0.87 | -0.14 | -15.05% | 15 | 147 | 42.46% |
| GOOG240517P00145000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 1.23 | 1.24 | 1.30 | -0.17 | -12.14% | 103 | 5,323 | 40.65% |
| GOOG240524P00145000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 1.38 | 1.30 | 1.48 | -0.27 | -16.36% | 46 | 213 | 37.42% |
| GOOG240531P00145000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 1.53 | 1.50 | 1.72 | -0.26 | -14.53% | 20 | 132 | 35.69% |
| GOOG240621P00145000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 2.14 | 2.12 | 2.20 | -0.25 | -10.46% | 369 | 8,681 | 31.52% |
| GOOG240719P00145000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 2.83 | 2.75 | 2.87 | -0.24 | -7.82% | 71 | 4,217 | 29.02% |
| GOOG240920P00145000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 4.65 | 4.65 | 4.75 | -0.24 | -4.91% | 59 | 4,476 | 28.10% |
| GOOG241018P00145000 | 2024-04-24 2:25PM EDT | 2024-10-18 | 5.45 | 5.20 | 5.35 | -0.10 | -1.80% | 18 | 546 | 27.46% |
| GOOG241115P00145000 | 2024-04-23 10:54AM EDT | 2024-11-15 | 6.55 | 6.10 | 6.30 | 0.00 | - | 13 | 658 | 27.92% |
| GOOG241220P00145000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 7.41 | 6.75 | 7.00 | +0.32 | +4.51% | 1,148 | 2,331 | 27.41% |
| GOOG250117P00145000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 7.61 | 7.25 | 7.50 | +0.01 | +0.13% | 21 | 14,082 | 27.02% |
| GOOG250321P00145000 | 2024-04-24 11:48AM EDT | 2025-03-21 | 9.13 | 8.50 | 8.80 | +0.23 | +2.58% | 8 | 165 | 26.80% |
| GOOG250620P00145000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 10.42 | 9.10 | 11.50 | -1.78 | -14.59% | 1 | 376 | 28.20% |
| GOOG251219P00145000 | 2024-04-24 3:41PM EDT | 2025-12-19 | 12.75 | 11.00 | 14.15 | -2.09 | -14.08% | 2 | 115 | 27.19% |
| GOOG260116P00145000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 14.00 | 12.15 | 14.50 | +0.29 | +2.12% | 1 | 285 | 27.05% |
© 2024 Yahoo. Todos los derechos reservados.