Mercados españoles cerrados en 25 mins
IBEX 35
9.218,80 +148,10 (+1,63%) Euro Stoxx 50
4.283,58 +52,31 (+1,24%) Dólar/Euro
1,0913 +0,0066 (+0,61%) Petróleo Brent
78,92 +0,64 (+0,82%) Oro
1.988,30 +3,80 (+0,19%) Bitcoin EUR
26.028,47 +102,32 (+0,39%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:05AM EDT. Mercado abierto.
Precio de ejercicio:70.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00070000 | 2023-03-10 3:58PM EDT | 2023-03-31 | 21.80 | 30.80 | 31.20 | 0.00 | - | 11 | 69 | 203.13% |
| GOOG230406C00070000 | 2023-03-01 12:12PM EDT | 2023-04-06 | 20.60 | 29.10 | 32.95 | 0.00 | - | - | 2 | 221.00% |
| GOOG230414C00070000 | 2023-03-16 2:46PM EDT | 2023-04-14 | 32.00 | 29.90 | 31.95 | 0.00 | - | 5 | 8 | 124.61% |
| GOOG230421C00070000 | 2023-03-23 3:36PM EDT | 2023-04-21 | 36.60 | 29.70 | 32.45 | 0.00 | - | 30 | 99 | 118.26% |
| GOOG230428C00070000 | 2023-03-27 11:42AM EDT | 2023-04-28 | 33.75 | 29.65 | 32.85 | 0.00 | - | 8 | 8 | 59.57% |
| GOOG230519C00070000 | 2023-03-22 1:49PM EDT | 2023-05-19 | 36.95 | 30.50 | 32.55 | 0.00 | - | 2 | 41 | 58.69% |
| GOOG230616C00070000 | 2023-03-22 3:14PM EDT | 2023-06-16 | 36.11 | 30.85 | 32.60 | 0.00 | - | 4 | 732 | 51.81% |
| GOOG230721C00070000 | 2023-03-29 3:09PM EDT | 2023-07-21 | 33.70 | 31.30 | 34.60 | 0.00 | - | 2 | 55 | 58.52% |
| GOOG230915C00070000 | 2023-03-23 10:33AM EDT | 2023-09-15 | 39.16 | 32.30 | 35.65 | 0.00 | - | 1 | 308 | 55.75% |
| GOOG231020C00070000 | 2023-03-20 10:13AM EDT | 2023-10-20 | 35.65 | 34.05 | 36.05 | 0.00 | - | 2 | 26 | 57.37% |
| GOOG231117C00070000 | 2023-03-29 11:07AM EDT | 2023-11-17 | 35.39 | 34.40 | 36.75 | 0.00 | - | 4 | 77 | 56.65% |
| GOOG240119C00070000 | 2023-03-27 9:58AM EDT | 2024-01-19 | 39.95 | 33.95 | 37.90 | 0.00 | - | 1 | 436 | 51.89% |
| GOOG240315C00070000 | 2023-03-30 9:38AM EDT | 2024-03-15 | 37.12 | 35.25 | 39.50 | -1.22 | -3.18% | 2 | 242 | 53.56% |
| GOOG240621C00070000 | 2023-03-23 10:08AM EDT | 2024-06-21 | 43.02 | 36.80 | 40.50 | 0.00 | - | 2 | 239 | 51.81% |
| GOOG240920C00070000 | 2023-03-29 11:08AM EDT | 2024-09-20 | 40.80 | 38.40 | 41.50 | 0.00 | - | 6 | 464 | 51.27% |
| GOOG241220C00070000 | 2023-03-23 10:07AM EDT | 2024-12-20 | 45.56 | 39.00 | 43.00 | 0.00 | - | 4 | 14 | 50.39% |
| GOOG250117C00070000 | 2023-03-29 9:49AM EDT | 2025-01-17 | 41.50 | 39.50 | 43.00 | 0.00 | - | 2 | 841 | 54.72% |
| GOOG250620C00070000 | 2023-03-21 1:31PM EDT | 2025-06-20 | 46.90 | 41.50 | 45.00 | 0.00 | - | 10 | 180 | 54.08% |
| GOOG251219C00070000 | 2023-03-28 9:35AM EDT | 2025-12-19 | 45.00 | 43.50 | 47.00 | 0.00 | - | 1 | 70 | 53.23% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00070000 | 2023-03-21 11:31AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 925 | 168.75% |
| GOOG230406P00070000 | 2023-03-20 3:51PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 862 | 99.22% |
| GOOG230414P00070000 | 2023-03-16 3:15PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 89 | 66.41% |
| GOOG230421P00070000 | 2023-03-30 9:36AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 1 | 1,422 | 64.06% |
| GOOG230428P00070000 | 2023-03-28 3:33PM EDT | 2023-04-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 95 | 57.42% |
| GOOG230519P00070000 | 2023-03-30 10:32AM EDT | 2023-05-19 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 21 | 571 | 51.17% |
| GOOG230616P00070000 | 2023-03-29 3:10PM EDT | 2023-06-16 | 0.32 | 0.32 | 0.34 | 0.00 | - | 610 | 2,221 | 46.78% |
| GOOG230721P00070000 | 2023-03-30 10:13AM EDT | 2023-07-21 | 0.58 | 0.55 | 0.57 | +0.05 | +9.43% | 18 | 776 | 43.41% |
| GOOG230818P00070000 | 2023-03-29 9:59AM EDT | 2023-08-18 | 0.84 | 0.84 | 0.86 | 0.00 | - | 2 | 88 | 42.85% |
| GOOG230915P00070000 | 2023-03-27 3:51PM EDT | 2023-09-15 | 1.04 | 1.04 | 1.07 | 0.00 | - | 43 | 1,411 | 41.43% |
| GOOG231020P00070000 | 2023-03-30 9:37AM EDT | 2023-10-20 | 1.37 | 1.31 | 1.34 | +0.08 | +6.20% | 4 | 339 | 40.14% |
| GOOG231117P00070000 | 2023-03-29 12:59PM EDT | 2023-11-17 | 1.58 | 1.62 | 1.65 | 0.00 | - | 2 | 348 | 40.02% |
| GOOG240119P00070000 | 2023-03-30 10:16AM EDT | 2024-01-19 | 2.09 | 2.03 | 2.09 | +0.11 | +5.56% | 9 | 3,699 | 38.25% |
| GOOG240315P00070000 | 2023-03-30 9:59AM EDT | 2024-03-15 | 2.60 | 2.30 | 4.80 | +0.17 | +7.00% | 4 | 1,360 | 47.80% |
| GOOG240621P00070000 | 2023-03-29 12:48PM EDT | 2024-06-21 | 2.94 | 2.80 | 4.75 | 0.00 | - | 62 | 1,038 | 42.10% |
| GOOG240920P00070000 | 2023-03-29 10:21AM EDT | 2024-09-20 | 3.70 | 3.25 | 6.10 | 0.00 | - | 4 | 358 | 42.89% |
| GOOG241220P00070000 | 2023-03-30 9:55AM EDT | 2024-12-20 | 4.25 | 4.00 | 5.80 | -0.56 | -11.64% | 2 | 1,047 | 38.78% |
| GOOG250117P00070000 | 2023-03-30 10:36AM EDT | 2025-01-17 | 4.35 | 4.25 | 5.85 | +0.08 | +1.87% | 4 | 2,347 | 38.10% |
| GOOG250620P00070000 | 2023-03-28 9:33AM EDT | 2025-06-20 | 5.88 | 4.65 | 7.50 | 0.00 | - | 4 | 86 | 38.61% |
| GOOG251219P00070000 | 2023-03-21 3:27PM EDT | 2025-12-19 | 5.20 | 4.80 | 8.50 | 0.00 | - | 1 | 39 | 37.19% |
© 2023 Yahoo. Todos los derechos reservados.
