Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,08-0,82 (-0,80%)
A partir del 01:35PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:85.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331C000850002023-03-30 10:24AM EDT2023-03-3115.8516.0516.25-1.10-6.49%259116.41%
GOOG230406C000850002023-03-30 11:04AM EDT2023-04-0616.2616.2016.50-0.35-2.11%310475.20%
GOOG230414C000850002023-03-30 11:04AM EDT2023-04-1416.4016.0518.05-4.05-19.80%32574.41%
GOOG230421C000850002023-03-30 10:14AM EDT2023-04-2116.2015.8016.80-1.30-7.43%61,01556.74%
GOOG230428C000850002023-03-28 1:33PM EDT2023-04-2817.1016.3017.800.00-51954.35%
GOOG230519C000850002023-03-30 1:18PM EDT2023-05-1917.8317.7017.85-0.92-4.91%321450.44%
GOOG230616C000850002023-03-28 10:34AM EDT2023-06-1618.4018.5518.700.00-11,16948.22%
GOOG230721C000850002023-03-30 12:32PM EDT2023-07-2119.5319.5020.20-1.90-8.87%153049.46%
GOOG230818C000850002023-03-24 11:31AM EDT2023-08-1820.5020.4521.60-4.45-17.84%1651.58%
GOOG230915C000850002023-03-30 11:37AM EDT2023-09-1520.9521.1522.30-4.46-17.55%140750.36%
GOOG231020C000850002023-03-29 3:43PM EDT2023-10-2022.6622.0023.200.00-45849.57%
GOOG231117C000850002023-03-29 2:20PM EDT2023-11-1723.2722.2524.300.00-623350.68%
GOOG240119C000850002023-03-29 1:10PM EDT2024-01-1924.9023.6525.800.00-485249.98%
GOOG240315C000850002023-03-30 1:14PM EDT2024-03-1525.6023.8028.00-0.46-1.77%1127852.48%
GOOG240621C000850002023-03-29 11:37AM EDT2024-06-2128.7626.0030.000.00-170651.73%
GOOG240920C000850002023-03-30 9:36AM EDT2024-09-2028.6528.1031.50-1.00-3.37%243050.81%
GOOG241220C000850002023-03-27 10:01AM EDT2024-12-2034.2128.0033.000.00-811250.37%
GOOG250117C000850002023-03-30 9:51AM EDT2025-01-1730.5029.0033.00-0.50-1.61%101,15349.29%
GOOG250620C000850002023-03-30 10:47AM EDT2025-06-2032.5831.5535.50-3.67-10.12%19449.35%
GOOG251219C000850002023-03-30 10:37AM EDT2025-12-1935.2534.2537.50-1.00-2.76%38848.22%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230331P000850002023-03-30 10:35AM EDT2023-03-310.010.000.02-0.01-50.00%157890.63%
GOOG230406P000850002023-03-28 2:56PM EDT2023-04-060.040.000.030.00-5592551.95%
GOOG230414P000850002023-03-30 9:43AM EDT2023-04-140.090.070.08+0.02+28.57%341842.38%
GOOG230421P000850002023-03-30 1:12PM EDT2023-04-210.180.170.18+0.03+20.00%14510,97740.92%
GOOG230428P000850002023-03-30 12:08PM EDT2023-04-280.540.520.53+0.03+5.88%2817845.80%
GOOG230505P000850002023-03-30 1:10PM EDT2023-05-050.690.690.71+0.04+6.15%234344.65%
GOOG230519P000850002023-03-30 1:17PM EDT2023-05-191.031.021.03+0.06+6.19%1786,54342.55%
GOOG230616P000850002023-03-30 12:47PM EDT2023-06-161.541.501.53+0.09+6.21%306,04139.09%
GOOG230721P000850002023-03-30 1:14PM EDT2023-07-212.072.052.08+0.10+5.08%423,44536.55%
GOOG230818P000850002023-03-30 1:06PM EDT2023-08-182.722.702.74+0.14+5.43%5140036.71%
GOOG230915P000850002023-03-30 10:57AM EDT2023-09-153.103.053.150.00-113,81635.69%
GOOG231020P000850002023-03-29 3:54PM EDT2023-10-203.453.553.650.00-2718434.82%
GOOG231117P000850002023-03-30 1:08PM EDT2023-11-174.154.054.15+0.20+5.06%61,31234.75%
GOOG240119P000850002023-03-30 10:39AM EDT2024-01-194.804.704.80+0.27+5.96%126,58933.20%
GOOG240315P000850002023-03-30 9:43AM EDT2024-03-155.615.405.55+0.31+5.85%5053332.89%
GOOG240621P000850002023-03-28 2:20PM EDT2024-06-216.906.156.600.00-3162832.05%
GOOG240920P000850002023-03-30 12:33PM EDT2024-09-207.806.558.40+0.85+12.23%868933.74%
GOOG241220P000850002023-03-28 12:55PM EDT2024-12-208.037.758.900.00-601,04432.37%
GOOG250117P000850002023-03-30 11:43AM EDT2025-01-178.538.058.90-0.10-1.16%45,11131.67%
GOOG250620P000850002023-03-24 12:06PM EDT2025-06-209.557.6511.500.00-214033.71%
GOOG251219P000850002023-03-29 3:15PM EDT2025-12-199.728.8512.500.00-15532.27%