Mercados españoles abiertos en 4 hrs 12 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,72-1,74 (-1,11%)
Al cierre: 04:00PM EDT
154,67 -1,05 (-0,67%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240426C001700002024-04-19 3:59PM EDT2024-04-260.600.580.62-0.48-44.44%9216,02460.60%
GOOG240503C001700002024-04-19 3:57PM EDT2024-05-031.091.031.13-0.52-32.30%1701,20247.56%
GOOG240510C001700002024-04-19 3:09PM EDT2024-05-101.341.332.19-0.54-28.72%1047648.51%
GOOG240517C001700002024-04-19 3:59PM EDT2024-05-171.931.901.99-0.52-21.22%1,59110,02639.86%
GOOG240524C001700002024-04-19 3:09PM EDT2024-05-242.282.082.28-0.71-23.75%20919237.43%
GOOG240531C001700002024-04-19 2:41PM EDT2024-05-312.432.292.52-0.77-24.06%13429435.50%
GOOG240621C001700002024-04-19 3:54PM EDT2024-06-213.303.305.00-0.80-19.51%1,2346,30340.17%
GOOG240719C001700002024-04-19 3:56PM EDT2024-07-194.604.504.65-0.80-14.81%1134,25531.98%
GOOG240920C001700002024-04-19 3:54PM EDT2024-09-207.557.557.70-1.07-12.41%1892,46032.68%
GOOG241018C001700002024-04-19 3:43PM EDT2024-10-188.358.6010.80-0.70-7.73%353637.37%
GOOG241115C001700002024-04-19 9:46AM EDT2024-11-1510.7010.0510.40-0.69-6.06%118533.89%
GOOG241220C001700002024-04-19 10:50AM EDT2024-12-2011.9511.4011.70-0.35-2.85%42,16833.97%
GOOG250117C001700002024-04-19 3:26PM EDT2025-01-1712.5012.4012.70-1.34-9.68%395,69534.06%
GOOG250321C001700002024-04-19 11:38AM EDT2025-03-2115.3514.5015.70-0.65-4.06%202,22435.76%
GOOG250620C001700002024-04-19 2:20PM EDT2025-06-2018.2017.7519.05-1.71-8.59%204,34536.71%
GOOG251219C001700002024-04-16 10:06AM EDT2025-12-1924.9522.3524.600.00-41,80137.64%
GOOG260116C001700002024-04-19 12:25PM EDT2026-01-1624.4023.8526.25-1.47-5.68%16763738.82%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240426P001700002024-04-18 9:31AM EDT2024-04-2613.9013.2515.450.00-59274.56%
GOOG240503P001700002024-04-15 11:53AM EDT2024-05-0311.4914.5515.800.00-51852.86%
GOOG240517P001700002024-04-19 3:06PM EDT2024-05-1716.1015.4518.00+1.82+12.75%311752.80%
GOOG240524P001700002024-04-12 9:33AM EDT2024-05-2412.3015.6516.250.00-1135.24%
GOOG240531P001700002024-04-16 10:52AM EDT2024-05-3116.1915.7516.25+16.19--532.02%
GOOG240621P001700002024-04-19 12:46PM EDT2024-06-2117.3016.3016.90+1.38+8.67%217729.25%
GOOG240719P001700002024-04-19 12:50PM EDT2024-07-1917.6517.0017.50+2.55+16.89%882226.62%
GOOG240920P001700002024-04-19 1:12PM EDT2024-09-2019.0018.6519.10+0.45+2.43%2030224.96%
GOOG241018P001700002024-04-15 11:43AM EDT2024-10-1816.7519.1019.700.00-3924.46%
GOOG241115P001700002024-04-16 12:37PM EDT2024-11-1519.8020.0020.500.00-25224.61%
GOOG241220P001700002024-04-16 3:02PM EDT2024-12-2019.9520.5521.300.00-11624.45%
GOOG250117P001700002024-04-18 12:22PM EDT2025-01-1720.4020.7521.850.00-1027724.24%
GOOG250321P001700002024-04-15 9:47AM EDT2025-03-2120.2520.6023.85+20.25--525.34%
GOOG250620P001700002024-04-19 11:42AM EDT2025-06-2023.7023.9024.75+0.80+3.49%12223.84%
GOOG251219P001700002024-03-22 10:42AM EDT2025-12-1928.5026.3528.750.00-1625.02%
GOOG260116P001700002024-04-16 10:50AM EDT2026-01-1626.9126.3529.100.00-73024.89%