Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.896,84 +448,79 (+1,76%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00080000 | 2023-03-24 3:50PM EDT | 2023-03-31 | 25.95 | 23.85 | 28.00 | +0.43 | +1.68% | 10 | 144 | 212.35% |
| GOOG230406C00080000 | 2023-03-24 10:01AM EDT | 2023-04-06 | 26.05 | 23.95 | 28.25 | +4.90 | +23.17% | 1 | 46 | 67.19% |
| GOOG230414C00080000 | 2023-03-22 2:05PM EDT | 2023-04-14 | 27.25 | 24.05 | 28.35 | 0.00 | - | 2 | 8 | 62.60% |
| GOOG230421C00080000 | 2023-03-24 1:50PM EDT | 2023-04-21 | 26.20 | 24.25 | 28.00 | -0.98 | -3.61% | 20 | 755 | 100.10% |
| GOOG230428C00080000 | 2023-03-17 10:33AM EDT | 2023-04-28 | 23.14 | 24.40 | 28.75 | 0.00 | - | 5 | 5 | 61.82% |
| GOOG230519C00080000 | 2023-03-22 3:31PM EDT | 2023-05-19 | 27.50 | 26.65 | 29.25 | 0.00 | - | 2 | 121 | 69.53% |
| GOOG230616C00080000 | 2023-03-24 10:52AM EDT | 2023-06-16 | 27.50 | 27.05 | 28.35 | 0.00 | - | 2 | 524 | 54.03% |
| GOOG230721C00080000 | 2023-03-23 3:47PM EDT | 2023-07-21 | 29.35 | 27.50 | 29.30 | 0.00 | - | 2 | 487 | 51.06% |
| GOOG230818C00080000 | 2023-03-13 2:56PM EDT | 2023-08-18 | 17.67 | 29.10 | 30.95 | 0.00 | - | - | 2 | 56.30% |
| GOOG230915C00080000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 29.49 | 29.55 | 31.70 | 0.00 | - | 2 | 921 | 54.80% |
| GOOG231020C00080000 | 2023-03-21 12:28PM EDT | 2023-10-20 | 29.17 | 29.95 | 32.55 | 0.00 | - | 2 | 17 | 52.98% |
| GOOG231117C00080000 | 2023-03-24 9:37AM EDT | 2023-11-17 | 30.84 | 30.65 | 33.10 | -0.16 | -0.52% | 2 | 539 | 52.48% |
| GOOG240119C00080000 | 2023-03-23 2:25PM EDT | 2024-01-19 | 32.00 | 31.45 | 33.25 | -0.20 | -0.62% | 8 | 1,053 | 51.81% |
| GOOG240621C00080000 | 2023-03-24 9:38AM EDT | 2024-06-21 | 35.06 | 32.50 | 37.50 | +5.12 | +17.10% | 2 | 525 | 54.47% |
| GOOG240920C00080000 | 2023-03-23 10:08AM EDT | 2024-09-20 | 37.18 | 35.00 | 38.50 | 0.00 | - | 4 | 378 | 52.30% |
| GOOG241220C00080000 | 2023-03-08 1:20PM EDT | 2024-12-20 | 30.34 | 36.00 | 40.00 | 0.00 | - | 2 | 56 | 51.99% |
| GOOG250117C00080000 | 2023-03-24 12:48PM EDT | 2025-01-17 | 37.01 | 36.50 | 38.25 | -1.49 | -3.87% | 8 | 1,656 | 46.80% |
| GOOG250620C00080000 | 2023-03-21 2:58PM EDT | 2025-06-20 | 39.50 | 38.50 | 42.00 | 0.00 | - | 29 | 101 | 50.03% |
| GOOG251219C00080000 | 2023-03-23 12:40PM EDT | 2025-12-19 | 45.30 | 40.50 | 44.50 | 0.00 | - | 2 | 64 | 49.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00080000 | 2023-03-24 1:34PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 1,218 | 92.19% |
| GOOG230406P00080000 | 2023-03-24 2:12PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 299 | 60.16% |
| GOOG230414P00080000 | 2023-03-23 1:21PM EDT | 2023-04-14 | 0.05 | 0.03 | 0.05 | 0.00 | - | 12 | 342 | 52.15% |
| GOOG230421P00080000 | 2023-03-24 3:45PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 78 | 11,211 | 50.20% |
| GOOG230428P00080000 | 2023-03-24 11:58AM EDT | 2023-04-28 | 0.28 | 0.23 | 0.35 | +0.05 | +21.74% | 6 | 89 | 54.79% |
| GOOG230519P00080000 | 2023-03-24 2:47PM EDT | 2023-05-19 | 0.51 | 0.50 | 0.75 | -0.02 | -3.77% | 122 | 2,590 | 50.88% |
| GOOG230616P00080000 | 2023-03-24 3:25PM EDT | 2023-06-16 | 0.82 | 0.80 | 0.90 | +0.03 | +3.80% | 9 | 4,921 | 45.41% |
| GOOG230721P00080000 | 2023-03-24 3:22PM EDT | 2023-07-21 | 1.17 | 1.15 | 1.75 | -0.04 | -3.31% | 20 | 1,346 | 46.29% |
| GOOG230818P00080000 | 2023-03-23 2:53PM EDT | 2023-08-18 | 1.71 | 1.59 | 1.64 | 0.00 | - | 12 | 159 | 40.76% |
| GOOG230915P00080000 | 2023-03-24 3:19PM EDT | 2023-09-15 | 1.89 | 1.87 | 2.35 | +0.09 | +5.00% | 101 | 6,907 | 42.14% |
| GOOG231020P00080000 | 2023-03-24 3:19PM EDT | 2023-10-20 | 2.30 | 2.25 | 4.45 | +0.22 | +10.58% | 179 | 446 | 49.46% |
| GOOG231117P00080000 | 2023-03-23 3:44PM EDT | 2023-11-17 | 2.85 | 2.68 | 2.91 | +0.14 | +5.17% | 4 | 305 | 39.06% |
| GOOG240119P00080000 | 2023-03-24 12:53PM EDT | 2024-01-19 | 3.35 | 3.05 | 3.30 | +0.16 | +5.02% | 47 | 11,121 | 36.46% |
| GOOG240621P00080000 | 2023-03-24 1:11PM EDT | 2024-06-21 | 4.80 | 4.20 | 7.00 | +0.66 | +15.94% | 8 | 1,237 | 41.57% |
| GOOG240920P00080000 | 2023-03-24 11:08AM EDT | 2024-09-20 | 5.56 | 4.65 | 6.25 | +0.35 | +6.72% | 3 | 373 | 35.85% |
| GOOG241220P00080000 | 2023-03-24 3:27PM EDT | 2024-12-20 | 6.70 | 4.85 | 6.40 | +1.00 | +17.54% | 10 | 186 | 33.58% |
| GOOG250117P00080000 | 2023-03-24 2:01PM EDT | 2025-01-17 | 6.20 | 5.30 | 6.50 | -0.02 | -0.32% | 11 | 5,356 | 33.12% |
| GOOG250620P00080000 | 2023-03-23 3:23PM EDT | 2025-06-20 | 7.16 | 6.30 | 9.50 | 0.00 | - | 2 | 333 | 36.46% |
| GOOG251219P00080000 | 2023-03-23 3:18PM EDT | 2025-12-19 | 8.18 | 7.00 | 10.50 | 0.00 | - | 40 | 84 | 34.92% |
© 2023 Yahoo. Todos los derechos reservados.
