Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,59+2,27 (+2,24%)
A partir del 03:06PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:50.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230421C000500002023-03-15 12:15PM EDT2023-04-2145.0051.6053.550.00-1640.00%
GOOG230428C000500002023-03-10 11:26AM EDT2023-04-2842.9252.9553.650.00--7107.81%
GOOG230519C000500002023-02-24 4:59PM EDT2023-05-1942.1554.2058.450.00-211171.07%
GOOG230616C000500002023-03-24 9:53AM EDT2023-06-1656.3253.0054.200.00-224954.69%
GOOG230721C000500002023-03-27 11:47AM EDT2023-07-2154.2552.6555.450.00-503274.27%
GOOG230818C000500002023-03-15 10:49AM EDT2023-08-1844.5552.9055.700.00--072.46%
GOOG230915C000500002023-03-24 9:50AM EDT2023-09-1556.7652.7055.900.00-12,08666.16%
GOOG231020C000500002023-03-08 4:58PM EDT2023-10-2046.7052.9056.250.00--9664.67%
GOOG231117C000500002023-03-23 3:28PM EDT2023-11-1758.1953.5556.500.00-683866.36%
GOOG240119C000500002023-03-29 9:33AM EDT2024-01-1956.0055.5058.00+1.00+1.82%11,17373.68%
GOOG240621C000500002023-03-29 1:28PM EDT2024-06-2155.8555.0059.500.00-220462.67%
GOOG240920C000500002023-03-17 11:49AM EDT2024-09-2056.7855.5060.500.00-8860.97%
GOOG241220C000500002023-02-27 12:54PM EDT2024-12-2046.8055.0060.000.00--154.06%
GOOG250117C000500002023-03-28 10:07AM EDT2025-01-1757.0056.5061.500.00-11,02559.56%
GOOG250620C000500002023-03-16 3:28PM EDT2025-06-2058.2558.0062.500.00-412458.28%
GOOG251219C000500002023-03-31 12:16PM EDT2025-12-1961.0059.5063.50+1.50+2.52%216956.71%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331P000500002023-03-10 4:56PM EDT2023-03-310.010.000.010.00-357450.00%
GOOG230421P000500002023-03-17 3:29PM EDT2023-04-210.010.000.030.00-2217106.25%
GOOG230428P000500002023-03-10 11:32AM EDT2023-04-280.320.000.110.00--1106.64%
GOOG230519P000500002023-03-31 12:42PM EDT2023-05-190.100.000.10+0.07+233.33%41,09280.47%
GOOG230616P000500002023-03-23 2:57PM EDT2023-06-160.040.000.070.00-381,23761.72%
GOOG230721P000500002023-03-28 3:13PM EDT2023-07-210.070.040.060.00-17653.52%
GOOG230818P000500002023-03-29 12:46PM EDT2023-08-180.100.090.100.00-1751.95%
GOOG230915P000500002023-03-29 12:47PM EDT2023-09-150.150.130.150.00-21,65150.00%
GOOG231020P000500002023-03-28 12:15PM EDT2023-10-200.280.200.220.00-43248.73%
GOOG231117P000500002023-03-31 11:26AM EDT2023-11-170.290.290.31-0.11-27.50%111948.34%
GOOG240119P000500002023-03-31 12:21PM EDT2024-01-190.430.410.44-0.05-10.42%901,83945.61%
GOOG240621P000500002023-03-31 12:17PM EDT2024-06-210.900.571.34-0.06-6.25%1764,89546.91%
GOOG240920P000500002023-03-31 12:53PM EDT2024-09-201.221.031.45+0.02+1.67%41,98843.63%
GOOG241220P000500002023-03-31 10:06AM EDT2024-12-201.951.211.99+0.55+39.29%371,24643.90%
GOOG250117P000500002023-03-31 2:26PM EDT2025-01-171.571.362.14-0.01-0.63%6907,35643.84%
GOOG250620P000500002023-03-31 2:26PM EDT2025-06-202.011.612.56+0.12+6.35%2912,16341.59%
GOOG251219P000500002023-03-31 11:08AM EDT2025-12-192.151.853.00-0.05-2.27%244139.48%