Mercados españoles cerrados
S&P 500
4.352,12 -50,08 (-1,14%) Nasdaq
13.296,72 -172,41 (-1,28%) NIKKEI 225
32.571,03 -452,75 (-1,37%) Dólar/Euro
1,0671 +0,0005 (+0,04%) Petróleo Brent
93,27 -0,26 (-0,28%) Bitcoin EUR
24.975,84 -475,53 (-1,87%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:45PM EDT. Mercado abierto.
Precio de ejercicio:95.00
Llamadaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230922C00095000 | 2023-09-21 9:35AM EDT | 2023-09-22 | 37.19 | 37.10 | 37.35 | -4.11 | -9.95% | 2 | 24 | 192.19% |
| GOOG230929C00095000 | 2023-09-21 9:35AM EDT | 2023-09-29 | 37.29 | 37.10 | 37.40 | +3.75 | +11.18% | 2 | 2 | 95.31% |
| GOOG231020C00095000 | 2023-09-21 12:50PM EDT | 2023-10-20 | 38.50 | 36.35 | 39.45 | -3.21 | -7.70% | 2 | 914 | 77.00% |
| GOOG231117C00095000 | 2023-09-15 2:26PM EDT | 2023-11-17 | 43.25 | 36.90 | 39.95 | 0.00 | - | 14 | 594 | 63.26% |
| GOOG231215C00095000 | 2023-09-15 11:27AM EDT | 2023-12-15 | 44.50 | 38.45 | 40.80 | 0.00 | - | 2 | 471 | 63.21% |
| GOOG240119C00095000 | 2023-09-21 9:46AM EDT | 2024-01-19 | 39.95 | 39.10 | 40.65 | -5.64 | -12.37% | 1 | 6,418 | 55.01% |
| GOOG240315C00095000 | 2023-09-20 3:07PM EDT | 2024-03-15 | 44.50 | 39.00 | 42.90 | 0.00 | - | 8 | 796 | 51.15% |
| GOOG240419C00095000 | 2023-09-13 3:56PM EDT | 2024-04-19 | 41.89 | 40.55 | 43.45 | -5.10 | -10.85% | 8 | 3 | 51.37% |
| GOOG240621C00095000 | 2023-09-18 3:16PM EDT | 2024-06-21 | 49.89 | 41.30 | 45.20 | 0.00 | - | 59 | 10,516 | 56.33% |
| GOOG240920C00095000 | 2023-09-14 10:27AM EDT | 2024-09-20 | 50.11 | 42.55 | 47.45 | 0.00 | - | 2 | 1,648 | 55.19% |
| GOOG241220C00095000 | 2023-09-15 3:40PM EDT | 2024-12-20 | 52.46 | 46.30 | 49.50 | 0.00 | - | 40 | 678 | 50.50% |
| GOOG250117C00095000 | 2023-09-20 3:39PM EDT | 2025-01-17 | 50.20 | 47.25 | 48.95 | 0.00 | - | 2 | 1,484 | 51.52% |
| GOOG250620C00095000 | 2023-09-19 1:28PM EDT | 2025-06-20 | 56.25 | 50.30 | 52.75 | 0.00 | - | 1 | 174 | 50.13% |
| GOOG251219C00095000 | 2023-09-15 10:35AM EDT | 2025-12-19 | 61.00 | 52.85 | 56.50 | 0.00 | - | 4 | 253 | 53.02% |
| GOOG260116C00095000 | 2023-09-21 9:30AM EDT | 2026-01-16 | 54.30 | 53.15 | 57.00 | -4.12 | -7.05% | 1 | 1 | 53.00% |
Ventaspara22 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230922P00095000 | 2023-09-13 2:36PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 311 | 150.00% |
| GOOG230929P00095000 | 2023-09-08 11:39AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 70.31% |
| GOOG231006P00095000 | 2023-09-21 1:11PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 20 | 58.59% |
| GOOG231013P00095000 | 2023-09-06 3:46PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| GOOG231020P00095000 | 2023-09-21 12:27PM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 8 | 2,109 | 49.02% |
| GOOG231027P00095000 | 2023-09-13 9:50AM EDT | 2023-10-27 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 3 | 48.44% |
| GOOG231117P00095000 | 2023-09-21 10:59AM EDT | 2023-11-17 | 0.18 | 0.16 | 0.17 | +0.08 | +80.00% | 32 | 1,984 | 41.99% |
| GOOG231215P00095000 | 2023-09-21 11:30AM EDT | 2023-12-15 | 0.29 | 0.27 | 0.29 | +0.09 | +45.00% | 6 | 685 | 37.74% |
| GOOG240119P00095000 | 2023-09-21 11:20AM EDT | 2024-01-19 | 0.46 | 0.47 | 0.48 | +0.14 | +43.75% | 120 | 10,134 | 35.06% |
| GOOG240315P00095000 | 2023-09-21 12:21PM EDT | 2024-03-15 | 1.01 | 0.94 | 0.97 | +0.28 | +38.36% | 148 | 686 | 33.92% |
| GOOG240419P00095000 | 2023-09-21 2:29PM EDT | 2024-04-19 | 1.23 | 1.20 | 1.23 | +0.18 | +17.14% | 6 | 20 | 32.92% |
| GOOG240621P00095000 | 2023-09-21 1:19PM EDT | 2024-06-21 | 1.79 | 1.85 | 1.92 | +0.34 | +23.45% | 1 | 6,616 | 32.76% |
| GOOG240920P00095000 | 2023-09-19 9:54AM EDT | 2024-09-20 | 2.05 | 2.53 | 2.62 | 0.00 | - | 10 | 976 | 31.31% |
| GOOG241220P00095000 | 2023-09-18 3:17PM EDT | 2024-12-20 | 2.34 | 3.40 | 3.55 | 0.00 | - | 2 | 1,855 | 31.13% |
| GOOG250117P00095000 | 2023-09-20 10:17AM EDT | 2025-01-17 | 3.15 | 3.55 | 3.70 | 0.00 | - | 1 | 4,444 | 30.68% |
| GOOG250620P00095000 | 2023-09-21 11:00AM EDT | 2025-06-20 | 4.99 | 4.85 | 5.10 | +0.39 | +8.48% | 5 | 432 | 30.27% |
| GOOG251219P00095000 | 2023-09-19 2:29PM EDT | 2025-12-19 | 6.25 | 4.65 | 8.50 | +0.55 | +9.65% | 2 | 121 | 33.53% |
| GOOG260116P00095000 | 2023-09-18 3:53PM EDT | 2026-01-16 | 5.57 | 6.20 | 6.95 | 0.00 | - | 12 | 8 | 30.00% |
© 2023 Yahoo. Todos los derechos reservados.
