Mercados españoles cerrados
S&P 500
4.035,76 +7,95 (+0,20%) Nasdaq
11.973,66 +47,42 (+0,40%) NIKKEI 225
27.782,93 -100,85 (-0,36%) Dólar/Euro
1,0898 +0,0051 (+0,47%) Petróleo Brent
79,23 +0,95 (+1,21%) Bitcoin EUR
25.548,42 -443,18 (-1,71%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:35PM EDT. Mercado abierto.
Precio de ejercicio:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00085000 | 2023-03-30 10:24AM EDT | 2023-03-31 | 15.85 | 16.05 | 16.25 | -1.10 | -6.49% | 2 | 59 | 116.41% |
| GOOG230406C00085000 | 2023-03-30 11:04AM EDT | 2023-04-06 | 16.26 | 16.20 | 16.50 | -0.35 | -2.11% | 3 | 104 | 75.20% |
| GOOG230414C00085000 | 2023-03-30 11:04AM EDT | 2023-04-14 | 16.40 | 16.05 | 18.05 | -4.05 | -19.80% | 3 | 25 | 74.41% |
| GOOG230421C00085000 | 2023-03-30 10:14AM EDT | 2023-04-21 | 16.20 | 15.80 | 16.80 | -1.30 | -7.43% | 6 | 1,015 | 56.74% |
| GOOG230428C00085000 | 2023-03-28 1:33PM EDT | 2023-04-28 | 17.10 | 16.30 | 17.80 | 0.00 | - | 5 | 19 | 54.35% |
| GOOG230519C00085000 | 2023-03-30 1:18PM EDT | 2023-05-19 | 17.83 | 17.70 | 17.85 | -0.92 | -4.91% | 3 | 214 | 50.44% |
| GOOG230616C00085000 | 2023-03-28 10:34AM EDT | 2023-06-16 | 18.40 | 18.55 | 18.70 | 0.00 | - | 1 | 1,169 | 48.22% |
| GOOG230721C00085000 | 2023-03-30 12:32PM EDT | 2023-07-21 | 19.53 | 19.50 | 20.20 | -1.90 | -8.87% | 1 | 530 | 49.46% |
| GOOG230818C00085000 | 2023-03-24 11:31AM EDT | 2023-08-18 | 20.50 | 20.45 | 21.60 | -4.45 | -17.84% | 1 | 6 | 51.58% |
| GOOG230915C00085000 | 2023-03-30 11:37AM EDT | 2023-09-15 | 20.95 | 21.15 | 22.30 | -4.46 | -17.55% | 1 | 407 | 50.36% |
| GOOG231020C00085000 | 2023-03-29 3:43PM EDT | 2023-10-20 | 22.66 | 22.00 | 23.20 | 0.00 | - | 4 | 58 | 49.57% |
| GOOG231117C00085000 | 2023-03-29 2:20PM EDT | 2023-11-17 | 23.27 | 22.25 | 24.30 | 0.00 | - | 6 | 233 | 50.68% |
| GOOG240119C00085000 | 2023-03-29 1:10PM EDT | 2024-01-19 | 24.90 | 23.65 | 25.80 | 0.00 | - | 4 | 852 | 49.98% |
| GOOG240315C00085000 | 2023-03-30 1:14PM EDT | 2024-03-15 | 25.60 | 23.80 | 28.00 | -0.46 | -1.77% | 11 | 278 | 52.48% |
| GOOG240621C00085000 | 2023-03-29 11:37AM EDT | 2024-06-21 | 28.76 | 26.00 | 30.00 | 0.00 | - | 1 | 706 | 51.73% |
| GOOG240920C00085000 | 2023-03-30 9:36AM EDT | 2024-09-20 | 28.65 | 28.10 | 31.50 | -1.00 | -3.37% | 2 | 430 | 50.81% |
| GOOG241220C00085000 | 2023-03-27 10:01AM EDT | 2024-12-20 | 34.21 | 28.00 | 33.00 | 0.00 | - | 8 | 112 | 50.37% |
| GOOG250117C00085000 | 2023-03-30 9:51AM EDT | 2025-01-17 | 30.50 | 29.00 | 33.00 | -0.50 | -1.61% | 10 | 1,153 | 49.29% |
| GOOG250620C00085000 | 2023-03-30 10:47AM EDT | 2025-06-20 | 32.58 | 31.55 | 35.50 | -3.67 | -10.12% | 1 | 94 | 49.35% |
| GOOG251219C00085000 | 2023-03-30 10:37AM EDT | 2025-12-19 | 35.25 | 34.25 | 37.50 | -1.00 | -2.76% | 3 | 88 | 48.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00085000 | 2023-03-30 10:35AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 578 | 90.63% |
| GOOG230406P00085000 | 2023-03-28 2:56PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 55 | 925 | 51.95% |
| GOOG230414P00085000 | 2023-03-30 9:43AM EDT | 2023-04-14 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 3 | 418 | 42.38% |
| GOOG230421P00085000 | 2023-03-30 1:12PM EDT | 2023-04-21 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 145 | 10,977 | 40.92% |
| GOOG230428P00085000 | 2023-03-30 12:08PM EDT | 2023-04-28 | 0.54 | 0.52 | 0.53 | +0.03 | +5.88% | 28 | 178 | 45.80% |
| GOOG230505P00085000 | 2023-03-30 1:10PM EDT | 2023-05-05 | 0.69 | 0.69 | 0.71 | +0.04 | +6.15% | 23 | 43 | 44.65% |
| GOOG230519P00085000 | 2023-03-30 1:17PM EDT | 2023-05-19 | 1.03 | 1.02 | 1.03 | +0.06 | +6.19% | 178 | 6,543 | 42.55% |
| GOOG230616P00085000 | 2023-03-30 12:47PM EDT | 2023-06-16 | 1.54 | 1.50 | 1.53 | +0.09 | +6.21% | 30 | 6,041 | 39.09% |
| GOOG230721P00085000 | 2023-03-30 1:14PM EDT | 2023-07-21 | 2.07 | 2.05 | 2.08 | +0.10 | +5.08% | 42 | 3,445 | 36.55% |
| GOOG230818P00085000 | 2023-03-30 1:06PM EDT | 2023-08-18 | 2.72 | 2.70 | 2.74 | +0.14 | +5.43% | 51 | 400 | 36.71% |
| GOOG230915P00085000 | 2023-03-30 10:57AM EDT | 2023-09-15 | 3.10 | 3.05 | 3.15 | 0.00 | - | 11 | 3,816 | 35.69% |
| GOOG231020P00085000 | 2023-03-29 3:54PM EDT | 2023-10-20 | 3.45 | 3.55 | 3.65 | 0.00 | - | 27 | 184 | 34.82% |
| GOOG231117P00085000 | 2023-03-30 1:08PM EDT | 2023-11-17 | 4.15 | 4.05 | 4.15 | +0.20 | +5.06% | 6 | 1,312 | 34.75% |
| GOOG240119P00085000 | 2023-03-30 10:39AM EDT | 2024-01-19 | 4.80 | 4.70 | 4.80 | +0.27 | +5.96% | 12 | 6,589 | 33.20% |
| GOOG240315P00085000 | 2023-03-30 9:43AM EDT | 2024-03-15 | 5.61 | 5.40 | 5.55 | +0.31 | +5.85% | 50 | 533 | 32.89% |
| GOOG240621P00085000 | 2023-03-28 2:20PM EDT | 2024-06-21 | 6.90 | 6.15 | 6.60 | 0.00 | - | 31 | 628 | 32.05% |
| GOOG240920P00085000 | 2023-03-30 12:33PM EDT | 2024-09-20 | 7.80 | 6.55 | 8.40 | +0.85 | +12.23% | 8 | 689 | 33.74% |
| GOOG241220P00085000 | 2023-03-28 12:55PM EDT | 2024-12-20 | 8.03 | 7.75 | 8.90 | 0.00 | - | 60 | 1,044 | 32.37% |
| GOOG250117P00085000 | 2023-03-30 11:43AM EDT | 2025-01-17 | 8.53 | 8.05 | 8.90 | -0.10 | -1.16% | 4 | 5,111 | 31.67% |
| GOOG250620P00085000 | 2023-03-24 12:06PM EDT | 2025-06-20 | 9.55 | 7.65 | 11.50 | 0.00 | - | 2 | 140 | 33.71% |
| GOOG251219P00085000 | 2023-03-29 3:15PM EDT | 2025-12-19 | 9.72 | 8.85 | 12.50 | 0.00 | - | 1 | 55 | 32.27% |
© 2023 Yahoo. Todos los derechos reservados.
