Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,06-0,20 (-0,19%)
Al cierre: 04:00PM EDT
106,50 +0,44 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:80.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331C000800002023-03-24 3:50PM EDT2023-03-3125.9523.8528.00+0.43+1.68%10144212.35%
GOOG230406C000800002023-03-24 10:01AM EDT2023-04-0626.0523.9528.25+4.90+23.17%14667.19%
GOOG230414C000800002023-03-22 2:05PM EDT2023-04-1427.2524.0528.350.00-2862.60%
GOOG230421C000800002023-03-24 1:50PM EDT2023-04-2126.2024.2528.00-0.98-3.61%20755100.10%
GOOG230428C000800002023-03-17 10:33AM EDT2023-04-2823.1424.4028.750.00-5561.82%
GOOG230519C000800002023-03-22 3:31PM EDT2023-05-1927.5026.6529.250.00-212169.53%
GOOG230616C000800002023-03-24 10:52AM EDT2023-06-1627.5027.0528.350.00-252454.03%
GOOG230721C000800002023-03-23 3:47PM EDT2023-07-2129.3527.5029.300.00-248751.06%
GOOG230818C000800002023-03-13 2:56PM EDT2023-08-1817.6729.1030.950.00--256.30%
GOOG230915C000800002023-03-21 3:58PM EDT2023-09-1529.4929.5531.700.00-292154.80%
GOOG231020C000800002023-03-21 12:28PM EDT2023-10-2029.1729.9532.550.00-21752.98%
GOOG231117C000800002023-03-24 9:37AM EDT2023-11-1730.8430.6533.10-0.16-0.52%253952.48%
GOOG240119C000800002023-03-23 2:25PM EDT2024-01-1932.0031.4533.25-0.20-0.62%81,05351.81%
GOOG240621C000800002023-03-24 9:38AM EDT2024-06-2135.0632.5037.50+5.12+17.10%252554.47%
GOOG240920C000800002023-03-23 10:08AM EDT2024-09-2037.1835.0038.500.00-437852.30%
GOOG241220C000800002023-03-08 1:20PM EDT2024-12-2030.3436.0040.000.00-25651.99%
GOOG250117C000800002023-03-24 12:48PM EDT2025-01-1737.0136.5038.25-1.49-3.87%81,65646.80%
GOOG250620C000800002023-03-21 2:58PM EDT2025-06-2039.5038.5042.000.00-2910150.03%
GOOG251219C000800002023-03-23 12:40PM EDT2025-12-1945.3040.5044.500.00-26449.98%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331P000800002023-03-24 1:34PM EDT2023-03-310.020.000.060.00-41,21892.19%
GOOG230406P000800002023-03-24 2:12PM EDT2023-04-060.030.010.02+0.01+50.00%129960.16%
GOOG230414P000800002023-03-23 1:21PM EDT2023-04-140.050.030.050.00-1234252.15%
GOOG230421P000800002023-03-24 3:45PM EDT2023-04-210.090.080.09-0.02-18.18%7811,21150.20%
GOOG230428P000800002023-03-24 11:58AM EDT2023-04-280.280.230.35+0.05+21.74%68954.79%
GOOG230519P000800002023-03-24 2:47PM EDT2023-05-190.510.500.75-0.02-3.77%1222,59050.88%
GOOG230616P000800002023-03-24 3:25PM EDT2023-06-160.820.800.90+0.03+3.80%94,92145.41%
GOOG230721P000800002023-03-24 3:22PM EDT2023-07-211.171.151.75-0.04-3.31%201,34646.29%
GOOG230818P000800002023-03-23 2:53PM EDT2023-08-181.711.591.640.00-1215940.76%
GOOG230915P000800002023-03-24 3:19PM EDT2023-09-151.891.872.35+0.09+5.00%1016,90742.14%
GOOG231020P000800002023-03-24 3:19PM EDT2023-10-202.302.254.45+0.22+10.58%17944649.46%
GOOG231117P000800002023-03-23 3:44PM EDT2023-11-172.852.682.91+0.14+5.17%430539.06%
GOOG240119P000800002023-03-24 12:53PM EDT2024-01-193.353.053.30+0.16+5.02%4711,12136.46%
GOOG240621P000800002023-03-24 1:11PM EDT2024-06-214.804.207.00+0.66+15.94%81,23741.57%
GOOG240920P000800002023-03-24 11:08AM EDT2024-09-205.564.656.25+0.35+6.72%337335.85%
GOOG241220P000800002023-03-24 3:27PM EDT2024-12-206.704.856.40+1.00+17.54%1018633.58%
GOOG250117P000800002023-03-24 2:01PM EDT2025-01-176.205.306.50-0.02-0.32%115,35633.12%
GOOG250620P000800002023-03-23 3:23PM EDT2025-06-207.166.309.500.00-233336.46%
GOOG251219P000800002023-03-23 3:18PM EDT2025-12-198.187.0010.500.00-408434.92%