Mercados españoles cerrados en 1 hr 13 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,64-1,26 (-1,24%)
A partir del 10:17AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:75.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331C000750002023-03-17 1:11PM EDT2023-03-3127.1024.2027.350.00-149210.55%
GOOG230406C000750002023-03-15 10:50AM EDT2023-04-0618.5023.9027.850.00-45115.23%
GOOG230414C000750002023-03-17 1:08PM EDT2023-04-1427.5524.0527.900.00-5587.01%
GOOG230421C000750002023-03-17 10:48AM EDT2023-04-2127.5024.3527.800.00-115376.47%
GOOG230428C000750002023-03-27 11:55AM EDT2023-04-2828.6524.3528.050.00-7770.80%
GOOG230519C000750002023-03-13 11:51AM EDT2023-05-1919.1324.7028.650.00-222863.33%
GOOG230616C000750002023-03-27 10:06AM EDT2023-06-1631.1027.1028.300.00-118462.82%
GOOG230721C000750002023-03-24 3:17PM EDT2023-07-2132.8326.8529.750.00-113157.26%
GOOG230818C000750002023-03-23 3:13PM EDT2023-08-1834.1026.9530.250.00-1353.41%
GOOG230915C000750002023-03-27 10:38AM EDT2023-09-1532.0928.8531.050.00-161,18256.91%
GOOG231020C000750002023-03-20 3:27PM EDT2023-10-2030.9529.5531.350.00-22954.40%
GOOG231117C000750002023-03-29 10:07AM EDT2023-11-1731.1030.3032.350.00-210455.14%
GOOG240119C000750002023-03-28 1:41PM EDT2024-01-1932.0030.3033.300.00-23,71850.85%
GOOG240315C000750002023-03-30 9:49AM EDT2024-03-1532.7231.9535.50-1.11-3.28%218753.60%
GOOG240621C000750002023-03-29 11:09AM EDT2024-06-2135.1633.0036.500.00-433050.60%
GOOG240920C000750002023-03-29 10:29AM EDT2024-09-2036.8034.2537.500.00-4411453.83%
GOOG241220C000750002023-03-29 9:49AM EDT2024-12-2038.1935.0039.000.00-22553.63%
GOOG250117C000750002023-03-29 3:59PM EDT2025-01-1739.0035.5039.500.00-374253.72%
GOOG250620C000750002023-03-17 2:34PM EDT2025-06-2039.2538.0041.500.00-319552.84%
GOOG251219C000750002023-03-27 9:40AM EDT2025-12-1945.0039.5043.500.00-11051.83%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331P000750002023-03-28 10:19AM EDT2023-03-310.010.000.020.00-1445146.88%
GOOG230406P000750002023-03-29 10:25AM EDT2023-04-060.010.000.030.00-539376.56%
GOOG230414P000750002023-03-29 2:44PM EDT2023-04-140.020.010.030.00-714856.25%
GOOG230421P000750002023-03-30 10:01AM EDT2023-04-210.030.030.040.00-103,37750.00%
GOOG230428P000750002023-03-29 2:49PM EDT2023-04-280.120.120.140.00-1034852.73%
GOOG230519P000750002023-03-30 9:46AM EDT2023-05-190.330.310.33+0.03+10.00%111,93448.00%
GOOG230616P000750002023-03-30 9:56AM EDT2023-06-160.590.570.58+0.05+9.26%11,99943.65%
GOOG230721P000750002023-03-29 1:12PM EDT2023-07-210.910.880.91+0.07+8.33%291840.70%
GOOG230818P000750002023-03-27 1:02PM EDT2023-08-181.251.281.320.00-15920840.50%
GOOG230915P000750002023-03-29 2:31PM EDT2023-09-151.481.551.580.00-35,64239.12%
GOOG231020P000750002023-03-30 9:58AM EDT2023-10-201.931.881.92+0.03+1.58%322037.96%
GOOG231117P000750002023-03-30 9:48AM EDT2023-11-172.312.262.31+0.13+5.96%197037.95%
GOOG240119P000750002023-03-30 9:41AM EDT2024-01-192.832.792.83+0.20+7.60%16,50436.29%
GOOG240315P000750002023-03-30 9:54AM EDT2024-03-153.473.155.60+0.37+11.94%2259744.48%
GOOG240621P000750002023-03-30 9:54AM EDT2024-06-214.193.754.40+0.39+10.26%222,80335.24%
GOOG240920P000750002023-03-29 3:31PM EDT2024-09-204.604.555.750.00-73642636.34%
GOOG241220P000750002023-03-29 10:29AM EDT2024-12-205.255.156.200.00-1485134.88%
GOOG250117P000750002023-03-29 3:28PM EDT2025-01-175.305.406.300.00-692,69734.40%
GOOG250620P000750002023-03-28 11:33AM EDT2025-06-206.505.757.500.00-813433.85%
GOOG251219P000750002023-03-27 9:34AM EDT2025-12-196.486.109.500.00-211534.81%