Mercados españoles cerrados

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,37-2,16 (-1,16%)
A partir del 01:18PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240719C000700002024-07-15 11:28AM EDT70.00117.43113.25116.000.00-15424.22%
GOOGL240719C000750002024-06-24 9:30AM EDT75.00105.45108.30111.000.00-2021401.17%
GOOGL240719C000800002024-07-15 3:22PM EDT80.00106.68103.30106.000.00-118374.61%
GOOGL240719C000850002024-04-24 1:51PM EDT85.0074.6989.2091.000.00-2110.00%
GOOGL240719C000900002024-07-11 3:59PM EDT90.0096.1593.3096.050.00-414330.08%
GOOGL240719C000950002024-05-06 12:14PM EDT95.0072.1979.6581.200.00-4730.00%
GOOGL240719C001000002024-07-11 3:48PM EDT100.0085.5083.3086.050.00-12108285.94%
GOOGL240719C001050002024-07-15 9:56AM EDT105.0081.4178.3081.05-0.18-0.22%1829265.63%
GOOGL240719C001100002024-07-11 10:47AM EDT110.0077.7473.3076.050.00-1168246.09%
GOOGL240719C001150002024-07-10 10:43AM EDT115.0075.1368.3071.050.00-6184227.15%
GOOGL240719C001200002024-07-16 10:47AM EDT120.0066.8363.3066.05-0.62-0.92%1422209.18%
GOOGL240719C001250002024-07-16 12:54PM EDT125.0059.2258.3060.25-1.43-2.36%36400233.59%
GOOGL240719C001300002024-07-16 10:29AM EDT130.0057.5054.1556.05+1.05+1.86%6785205.66%
GOOGL240719C001350002024-07-16 10:35AM EDT135.0050.9848.9050.15-0.42-0.82%5693142.19%
GOOGL240719C001400002024-07-16 11:22AM EDT140.0046.7744.0545.25-0.17-0.36%74,197140.43%
GOOGL240719C001450002024-07-16 1:01PM EDT145.0039.5039.1540.30-1.60-3.89%242,113130.66%
GOOGL240719C001500002024-07-16 12:39PM EDT150.0034.0034.3034.70-2.77-7.53%72,62196.88%
GOOGL240719C001550002024-07-16 11:19AM EDT155.0031.7728.9029.95-0.10-0.31%153,95673.44%
GOOGL240719C001575002024-07-12 11:42AM EDT157.5028.3526.3027.350.00-546098.34%
GOOGL240719C001600002024-07-16 12:28PM EDT160.0024.6424.4524.85-2.06-7.72%1319,67380.66%
GOOGL240719C001625002024-07-12 11:05AM EDT162.5023.8021.9522.65+0.23+0.98%20980.57%
GOOGL240719C001650002024-07-16 12:47PM EDT165.0019.2519.6019.80-2.78-12.62%844,18668.56%
GOOGL240719C001675002024-07-12 3:22PM EDT167.5018.9516.8017.400.00-24456.54%
GOOGL240719C001700002024-07-16 1:00PM EDT170.0014.5414.6014.80-1.71-10.52%3412,11153.61%
GOOGL240719C001725002024-07-16 12:14PM EDT172.5012.6812.0013.80-1.34-9.56%37564.48%
GOOGL240719C001750002024-07-16 12:49PM EDT175.009.239.659.90-2.32-20.09%11612,44743.95%
GOOGL240719C001775002024-07-15 3:58PM EDT177.509.207.257.450.00-3380036.43%
GOOGL240719C001800002024-07-16 12:59PM EDT180.004.904.855.05-2.10-30.00%35510,11129.05%
GOOGL240719C001825002024-07-16 1:01PM EDT182.503.153.103.15-1.43-31.22%6491,91927.20%
GOOGL240719C001850002024-07-16 1:03PM EDT185.001.621.601.63-1.38-46.00%3,3139,97125.00%
GOOGL240719C001875002024-07-16 1:03PM EDT187.500.700.700.73-0.85-54.49%6,0304,15024.46%
GOOGL240719C001900002024-07-16 1:01PM EDT190.000.270.260.28-0.48-64.00%14,98720,13224.37%
GOOGL240719C001925002024-07-16 1:00PM EDT192.500.090.090.10-0.20-68.97%9,15112,03924.90%
GOOGL240719C001950002024-07-16 1:02PM EDT195.000.040.030.04-0.08-66.67%1,88911,14226.37%
GOOGL240719C001975002024-07-16 12:42PM EDT197.500.020.020.03-0.04-66.67%9074,22530.08%
GOOGL240719C002000002024-07-16 12:19PM EDT200.000.010.010.02-0.03-75.00%7039,85132.81%
GOOGL240719C002025002024-07-16 11:55AM EDT202.500.010.000.01-0.01-50.00%241,06634.38%
GOOGL240719C002050002024-07-16 12:23PM EDT205.000.010.000.01-0.01-50.00%31,53438.28%
GOOGL240719C002075002024-07-15 3:59PM EDT207.500.020.000.020.00-7821445.31%
GOOGL240719C002100002024-07-16 11:51AM EDT210.000.010.000.010.00-4078346.09%
GOOGL240719C002125002024-07-15 12:51PM EDT212.500.010.000.010.00-241150.00%
GOOGL240719C002150002024-07-15 12:14PM EDT215.000.010.000.020.00-19072053.13%
GOOGL240719C002200002024-07-15 12:10PM EDT220.000.010.000.020.00-876960.94%
GOOGL240719C002250002024-07-10 3:19PM EDT225.000.020.000.010.00-10125662.50%
GOOGL240719C002300002024-07-15 11:15AM EDT230.000.010.000.010.00-163168.75%
GOOGL240719C002350002024-07-09 12:01PM EDT235.000.010.000.010.00-732475.00%
GOOGL240719C002400002024-07-12 2:11PM EDT240.000.020.000.010.00-1010281.25%
GOOGL240719C002450002024-07-09 11:21AM EDT245.000.010.000.010.00-101187.50%
GOOGL240719C002500002024-07-09 11:22AM EDT250.000.010.000.010.00-203093.75%
GOOGL240719C002550002024-07-05 10:39AM EDT255.000.010.000.010.00-2396.88%
GOOGL240719C002600002024-07-11 11:11AM EDT260.000.010.000.010.00-12103.13%
GOOGL240719C002650002024-06-21 1:45PM EDT265.000.020.000.010.00-7152109.38%
GOOGL240719C002700002024-06-28 10:56AM EDT270.000.010.000.010.00-11112.50%
GOOGL240719C002750002024-06-27 10:34AM EDT275.000.020.000.010.00--1118.75%
GOOGL240719C002800002024-07-03 12:34PM EDT280.000.010.000.010.00-215125.00%
GOOGL240719C002850002024-06-21 3:54PM EDT285.000.010.000.010.00-2525128.13%
GOOGL240719C002900002024-06-27 9:35AM EDT290.000.010.000.010.00-554131.25%
GOOGL240719C002950002024-07-16 11:59AM EDT295.000.010.000.010.00-2121137.50%
GOOGL240719C003000002024-07-12 2:38PM EDT300.000.010.000.010.00-129143.75%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL240719P000700002024-07-16 12:48PM EDT70.000.010.000.010.00-161287.50%
GOOGL240719P000750002024-07-16 10:15AM EDT75.000.010.000.07-0.01-50.00%147312.50%
GOOGL240719P000800002024-06-21 10:31AM EDT80.000.030.000.010.00-223243.75%
GOOGL240719P000850002024-06-26 12:59PM EDT85.000.010.000.010.00-154231.25%
GOOGL240719P000900002024-05-28 3:39PM EDT90.000.020.000.220.00-4571287.50%
GOOGL240719P000950002024-05-30 11:37AM EDT95.000.020.000.030.00-2809215.63%
GOOGL240719P001000002024-06-26 3:49PM EDT100.000.010.000.010.00-1274181.25%
GOOGL240719P001050002024-07-08 1:45PM EDT105.000.010.000.010.00-1627168.75%
GOOGL240719P001100002024-06-18 2:19PM EDT110.000.020.000.010.00-51,579156.25%
GOOGL240719P001150002024-07-15 3:03PM EDT115.000.010.000.010.00-495,388143.75%
GOOGL240719P001200002024-07-16 12:55PM EDT120.000.010.000.010.00-143,164131.25%
GOOGL240719P001250002024-07-16 12:55PM EDT125.000.010.000.010.00-148,239118.75%
GOOGL240719P001300002024-07-12 12:00PM EDT130.000.030.000.010.00-14,221109.38%
GOOGL240719P001350002024-07-15 9:36AM EDT135.000.030.000.010.00-24,52696.88%
GOOGL240719P001400002024-07-15 11:04AM EDT140.000.020.000.020.00-57,75292.19%
GOOGL240719P001450002024-07-12 3:47PM EDT145.000.010.000.020.00-728,10681.25%
GOOGL240719P001500002024-07-15 3:05PM EDT150.000.010.000.010.00-14,23365.63%
GOOGL240719P001550002024-07-16 12:53PM EDT155.000.010.000.010.00-165,15156.25%
GOOGL240719P001575002024-07-16 12:31PM EDT157.500.010.010.030.00-4008859.38%
GOOGL240719P001600002024-07-16 12:16PM EDT160.000.010.010.02-0.01-50.00%7721,88752.34%
GOOGL240719P001625002024-07-16 12:29PM EDT162.500.020.010.030.00-25025651.56%
GOOGL240719P001650002024-07-16 12:36PM EDT165.000.040.020.04+0.01+33.33%3259,03247.66%
GOOGL240719P001675002024-07-16 11:49AM EDT167.500.040.030.05+0.01+33.33%171743.36%
GOOGL240719P001700002024-07-16 12:47PM EDT170.000.060.050.06+0.01+25.00%4512,02038.67%
GOOGL240719P001725002024-07-16 12:47PM EDT172.500.080.070.09+0.03+60.00%3394335.06%
GOOGL240719P001750002024-07-16 12:58PM EDT175.000.130.110.13+0.05+62.50%32310,08930.86%
GOOGL240719P001775002024-07-16 1:02PM EDT177.500.190.190.21+0.06+50.00%3001,72826.95%
GOOGL240719P001800002024-07-16 1:01PM EDT180.000.410.390.43+0.13+46.43%1,2558,21924.32%
GOOGL240719P001825002024-07-16 1:01PM EDT182.500.930.930.96+0.38+69.09%3,3643,39322.68%
GOOGL240719P001850002024-07-16 1:02PM EDT185.001.991.941.99+0.67+51.94%3,9085,18921.46%
GOOGL240719P001875002024-07-16 1:01PM EDT187.503.553.553.65+1.00+37.04%2,1352,26920.97%
GOOGL240719P001900002024-07-16 12:57PM EDT190.005.755.755.95+1.55+33.99%4813,70925.39%
GOOGL240719P001925002024-07-16 10:26AM EDT192.506.007.908.15-0.40-6.25%1046419.14%
GOOGL240719P001950002024-07-16 9:38AM EDT195.0011.0610.3010.60+2.51+29.36%174490.00%
GOOGL240719P001975002024-07-16 9:59AM EDT197.5010.5012.7513.65-0.20-1.87%22252.25%
GOOGL240719P002000002024-07-16 11:11AM EDT200.0013.0015.1515.80-0.46-3.42%22045.80%
GOOGL240719P002025002024-07-12 3:50PM EDT202.5017.8517.2518.300.00-1051.37%
GOOGL240719P002050002024-07-15 3:29PM EDT205.0018.4119.8020.750.00-14053.32%
GOOGL240719P002100002024-07-11 3:34PM EDT210.0023.9825.2526.350.00-1266.99%
GOOGL240719P002125002024-07-12 3:44PM EDT212.5027.6227.3529.050.00--062.70%
GOOGL240719P002150002024-07-12 3:44PM EDT215.0030.1429.0531.800.00-20115.67%
GOOGL240719P002200002024-05-16 10:41AM EDT220.0045.4342.8543.600.00-10246.66%
GOOGL240719P002300002024-06-25 11:58AM EDT230.0047.4544.0546.800.00--0150.29%