Mercados españoles abiertos en 4 hrs 27 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,46+1,17 (+0,66%)
Al cierre: 04:00PM EDT
178,37 -0,09 (-0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:150.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240524C001500002024-05-20 12:23PM EDT2024-05-2428.7027.1030.85+1.25+4.55%8187108.79%
GOOG240531C001500002024-05-20 3:06PM EDT2024-05-3129.1627.3030.40+1.70+6.19%78161.82%
GOOG240607C001500002024-05-20 11:52AM EDT2024-06-0728.7027.5030.65+2.10+7.89%16753.39%
GOOG240614C001500002024-05-17 3:08PM EDT2024-06-1429.9527.5530.85+2.36+8.55%1366.64%
GOOG240621C001500002024-05-20 3:46PM EDT2024-06-2129.2428.5029.90+1.34+4.80%5012,87250.07%
GOOG240628C001500002024-05-10 1:55PM EDT2024-06-2821.8827.9031.200.00-8455.99%
GOOG240719C001500002024-05-17 2:56PM EDT2024-07-1928.6428.6031.550.00-141,79547.18%
GOOG240816C001500002024-05-17 3:25PM EDT2024-08-1630.4230.8531.750.00-512839.89%
GOOG240920C001500002024-05-20 2:33PM EDT2024-09-2032.5032.4032.70+1.40+4.50%1875,73237.34%
GOOG241018C001500002024-05-20 2:33PM EDT2024-10-1833.5633.3533.95+1.51+4.71%593637.69%
GOOG241115C001500002024-05-20 2:54PM EDT2024-11-1535.3034.9035.15+2.65+8.12%5125237.96%
GOOG241220C001500002024-05-20 11:13AM EDT2024-12-2036.4536.0536.30+1.70+4.89%45,17837.54%
GOOG250117C001500002024-05-20 3:50PM EDT2025-01-1737.3537.1537.30+1.10+3.03%2911,03237.56%
GOOG250321C001500002024-05-20 11:35AM EDT2025-03-2139.6339.3540.90+2.63+7.11%226940.45%
GOOG250620C001500002024-05-20 1:10PM EDT2025-06-2042.9842.6044.15+1.36+3.27%133,27840.86%
GOOG251219C001500002024-05-20 2:15PM EDT2025-12-1948.2047.6049.70+0.60+1.26%52,18541.26%
GOOG260116C001500002024-05-20 3:46PM EDT2026-01-1649.4249.1549.60+0.82+1.69%261,48840.16%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240524P001500002024-05-20 3:48PM EDT2024-05-240.020.010.02-0.01-33.33%1376863.28%
GOOG240531P001500002024-05-20 12:11PM EDT2024-05-310.030.030.04-0.02-40.00%5953042.77%
GOOG240607P001500002024-05-20 12:30PM EDT2024-06-070.070.050.07-0.02-22.22%4717036.13%
GOOG240614P001500002024-05-20 3:22PM EDT2024-06-140.120.090.150.00-124234.38%
GOOG240621P001500002024-05-20 3:28PM EDT2024-06-210.120.120.14-0.04-25.00%4035,36830.08%
GOOG240628P001500002024-05-20 3:10PM EDT2024-06-280.160.100.18-0.06-27.27%78928.37%
GOOG240719P001500002024-05-20 1:36PM EDT2024-07-190.360.320.36-0.08-18.18%483,94326.05%
GOOG240816P001500002024-05-20 2:28PM EDT2024-08-161.021.001.04-0.20-16.39%549327.55%
GOOG240920P001500002024-05-20 3:43PM EDT2024-09-201.551.551.58-0.24-13.41%3323,81426.27%
GOOG241018P001500002024-05-20 11:46AM EDT2024-10-182.072.022.08-0.14-6.33%11,35425.88%
GOOG241115P001500002024-05-17 12:48PM EDT2024-11-153.202.953.050.00-11,08427.20%
GOOG241220P001500002024-05-20 3:44PM EDT2024-12-203.503.503.60-0.35-9.09%472,31226.51%
GOOG250117P001500002024-05-20 3:05PM EDT2025-01-174.003.954.10-0.20-4.76%1134,27026.27%
GOOG250321P001500002024-05-20 3:36PM EDT2025-03-215.314.407.35-0.24-4.32%133930.47%
GOOG250620P001500002024-05-20 3:33PM EDT2025-06-206.896.808.10-0.51-6.89%1411,13128.08%
GOOG251219P001500002024-05-20 1:12PM EDT2025-12-199.859.6511.10-0.30-2.96%8814627.54%
GOOG260116P001500002024-05-20 3:23PM EDT2026-01-1610.4010.2010.60-0.41-3.79%11791126.21%