Mercados españoles cerrados en 1 hr 13 mins
IBEX 35
9.206,30 +135,60 (+1,49%) Euro Stoxx 50
4.279,25 +47,98 (+1,13%) Dólar/Euro
1,0919 +0,0072 (+0,67%) Petróleo Brent
78,12 -0,16 (-0,20%) Oro
1.982,80 -1,70 (-0,09%) Bitcoin EUR
25.921,05 -133,38 (-0,51%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:17AM EDT. Mercado abierto.
Precio de ejercicio:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00075000 | 2023-03-17 1:11PM EDT | 2023-03-31 | 27.10 | 24.20 | 27.35 | 0.00 | - | 1 | 49 | 210.55% |
| GOOG230406C00075000 | 2023-03-15 10:50AM EDT | 2023-04-06 | 18.50 | 23.90 | 27.85 | 0.00 | - | 4 | 5 | 115.23% |
| GOOG230414C00075000 | 2023-03-17 1:08PM EDT | 2023-04-14 | 27.55 | 24.05 | 27.90 | 0.00 | - | 5 | 5 | 87.01% |
| GOOG230421C00075000 | 2023-03-17 10:48AM EDT | 2023-04-21 | 27.50 | 24.35 | 27.80 | 0.00 | - | 1 | 153 | 76.47% |
| GOOG230428C00075000 | 2023-03-27 11:55AM EDT | 2023-04-28 | 28.65 | 24.35 | 28.05 | 0.00 | - | 7 | 7 | 70.80% |
| GOOG230519C00075000 | 2023-03-13 11:51AM EDT | 2023-05-19 | 19.13 | 24.70 | 28.65 | 0.00 | - | 22 | 28 | 63.33% |
| GOOG230616C00075000 | 2023-03-27 10:06AM EDT | 2023-06-16 | 31.10 | 27.10 | 28.30 | 0.00 | - | 1 | 184 | 62.82% |
| GOOG230721C00075000 | 2023-03-24 3:17PM EDT | 2023-07-21 | 32.83 | 26.85 | 29.75 | 0.00 | - | 1 | 131 | 57.26% |
| GOOG230818C00075000 | 2023-03-23 3:13PM EDT | 2023-08-18 | 34.10 | 26.95 | 30.25 | 0.00 | - | 1 | 3 | 53.41% |
| GOOG230915C00075000 | 2023-03-27 10:38AM EDT | 2023-09-15 | 32.09 | 28.85 | 31.05 | 0.00 | - | 16 | 1,182 | 56.91% |
| GOOG231020C00075000 | 2023-03-20 3:27PM EDT | 2023-10-20 | 30.95 | 29.55 | 31.35 | 0.00 | - | 2 | 29 | 54.40% |
| GOOG231117C00075000 | 2023-03-29 10:07AM EDT | 2023-11-17 | 31.10 | 30.30 | 32.35 | 0.00 | - | 2 | 104 | 55.14% |
| GOOG240119C00075000 | 2023-03-28 1:41PM EDT | 2024-01-19 | 32.00 | 30.30 | 33.30 | 0.00 | - | 2 | 3,718 | 50.85% |
| GOOG240315C00075000 | 2023-03-30 9:49AM EDT | 2024-03-15 | 32.72 | 31.95 | 35.50 | -1.11 | -3.28% | 2 | 187 | 53.60% |
| GOOG240621C00075000 | 2023-03-29 11:09AM EDT | 2024-06-21 | 35.16 | 33.00 | 36.50 | 0.00 | - | 4 | 330 | 50.60% |
| GOOG240920C00075000 | 2023-03-29 10:29AM EDT | 2024-09-20 | 36.80 | 34.25 | 37.50 | 0.00 | - | 44 | 114 | 53.83% |
| GOOG241220C00075000 | 2023-03-29 9:49AM EDT | 2024-12-20 | 38.19 | 35.00 | 39.00 | 0.00 | - | 2 | 25 | 53.63% |
| GOOG250117C00075000 | 2023-03-29 3:59PM EDT | 2025-01-17 | 39.00 | 35.50 | 39.50 | 0.00 | - | 3 | 742 | 53.72% |
| GOOG250620C00075000 | 2023-03-17 2:34PM EDT | 2025-06-20 | 39.25 | 38.00 | 41.50 | 0.00 | - | 3 | 195 | 52.84% |
| GOOG251219C00075000 | 2023-03-27 9:40AM EDT | 2025-12-19 | 45.00 | 39.50 | 43.50 | 0.00 | - | 1 | 10 | 51.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00075000 | 2023-03-28 10:19AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 445 | 146.88% |
| GOOG230406P00075000 | 2023-03-29 10:25AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 393 | 76.56% |
| GOOG230414P00075000 | 2023-03-29 2:44PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 148 | 56.25% |
| GOOG230421P00075000 | 2023-03-30 10:01AM EDT | 2023-04-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 3,377 | 50.00% |
| GOOG230428P00075000 | 2023-03-29 2:49PM EDT | 2023-04-28 | 0.12 | 0.12 | 0.14 | 0.00 | - | 10 | 348 | 52.73% |
| GOOG230519P00075000 | 2023-03-30 9:46AM EDT | 2023-05-19 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 11 | 1,934 | 48.00% |
| GOOG230616P00075000 | 2023-03-30 9:56AM EDT | 2023-06-16 | 0.59 | 0.57 | 0.58 | +0.05 | +9.26% | 1 | 1,999 | 43.65% |
| GOOG230721P00075000 | 2023-03-29 1:12PM EDT | 2023-07-21 | 0.91 | 0.88 | 0.91 | +0.07 | +8.33% | 2 | 918 | 40.70% |
| GOOG230818P00075000 | 2023-03-27 1:02PM EDT | 2023-08-18 | 1.25 | 1.28 | 1.32 | 0.00 | - | 159 | 208 | 40.50% |
| GOOG230915P00075000 | 2023-03-29 2:31PM EDT | 2023-09-15 | 1.48 | 1.55 | 1.58 | 0.00 | - | 3 | 5,642 | 39.12% |
| GOOG231020P00075000 | 2023-03-30 9:58AM EDT | 2023-10-20 | 1.93 | 1.88 | 1.92 | +0.03 | +1.58% | 3 | 220 | 37.96% |
| GOOG231117P00075000 | 2023-03-30 9:48AM EDT | 2023-11-17 | 2.31 | 2.26 | 2.31 | +0.13 | +5.96% | 1 | 970 | 37.95% |
| GOOG240119P00075000 | 2023-03-30 9:41AM EDT | 2024-01-19 | 2.83 | 2.79 | 2.83 | +0.20 | +7.60% | 1 | 6,504 | 36.29% |
| GOOG240315P00075000 | 2023-03-30 9:54AM EDT | 2024-03-15 | 3.47 | 3.15 | 5.60 | +0.37 | +11.94% | 22 | 597 | 44.48% |
| GOOG240621P00075000 | 2023-03-30 9:54AM EDT | 2024-06-21 | 4.19 | 3.75 | 4.40 | +0.39 | +10.26% | 22 | 2,803 | 35.24% |
| GOOG240920P00075000 | 2023-03-29 3:31PM EDT | 2024-09-20 | 4.60 | 4.55 | 5.75 | 0.00 | - | 736 | 426 | 36.34% |
| GOOG241220P00075000 | 2023-03-29 10:29AM EDT | 2024-12-20 | 5.25 | 5.15 | 6.20 | 0.00 | - | 14 | 851 | 34.88% |
| GOOG250117P00075000 | 2023-03-29 3:28PM EDT | 2025-01-17 | 5.30 | 5.40 | 6.30 | 0.00 | - | 69 | 2,697 | 34.40% |
| GOOG250620P00075000 | 2023-03-28 11:33AM EDT | 2025-06-20 | 6.50 | 5.75 | 7.50 | 0.00 | - | 8 | 134 | 33.85% |
| GOOG251219P00075000 | 2023-03-27 9:34AM EDT | 2025-12-19 | 6.48 | 6.10 | 9.50 | 0.00 | - | 2 | 115 | 34.81% |
© 2023 Yahoo. Todos los derechos reservados.
