Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.519,48 +3.219,61 (+5,82%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 75.00 | 82.70 | 92.05 | 93.10 | 0.00 | - | - | 4 | 164.26% |
| GOOGL240524C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.67 | 67.15 | 68.15 | 0.00 | - | 9 | 10 | 114.06% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 110.00 | 45.46 | 57.15 | 58.20 | 0.00 | - | 1 | 1 | 96.48% |
| GOOGL240524C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 45.70 | 47.05 | 48.15 | 0.00 | - | 7 | 6 | 76.42% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 42.10 | 43.30 | 0.00 | - | 5 | 5 | 71.63% |
| GOOGL240524C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 33.70 | 36.50 | 38.15 | 0.00 | - | 1 | 23 | 73.83% |
| GOOGL240524C00135000 | 2024-05-03 3:41PM EDT | 135.00 | 32.81 | 32.25 | 33.45 | +0.69 | +2.15% | 1 | 18 | 59.13% |
| GOOGL240524C00140000 | 2024-05-03 10:59AM EDT | 140.00 | 24.68 | 27.20 | 28.30 | -2.83 | -10.29% | 2 | 60 | 58.69% |
| GOOGL240524C00145000 | 2024-05-03 11:08AM EDT | 145.00 | 20.45 | 20.80 | 23.70 | -1.76 | -7.92% | 1 | 149 | 55.01% |
| GOOGL240524C00150000 | 2024-05-03 3:52PM EDT | 150.00 | 18.25 | 17.75 | 19.35 | +0.77 | +4.41% | 23 | 327 | 52.25% |
| GOOGL240524C00155000 | 2024-05-03 2:56PM EDT | 155.00 | 13.31 | 13.50 | 14.05 | +0.30 | +2.31% | 72 | 303 | 39.36% |
| GOOGL240524C00160000 | 2024-05-03 3:54PM EDT | 160.00 | 9.50 | 9.35 | 9.55 | +0.55 | +6.15% | 322 | 734 | 32.84% |
| GOOGL240524C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 6.00 | 5.90 | 6.95 | +0.05 | +0.84% | 886 | 3,168 | 36.24% |
| GOOGL240524C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 3.40 | 3.30 | 3.50 | -0.05 | -1.45% | 697 | 1,463 | 29.46% |
| GOOGL240524C00175000 | 2024-05-03 3:58PM EDT | 175.00 | 1.75 | 1.69 | 1.78 | 0.00 | - | 262 | 1,042 | 28.53% |
| GOOGL240524C00180000 | 2024-05-03 3:54PM EDT | 180.00 | 0.86 | 0.80 | 0.87 | -0.07 | -7.53% | 271 | 824 | 28.68% |
| GOOGL240524C00185000 | 2024-05-03 3:54PM EDT | 185.00 | 0.41 | 0.37 | 0.41 | -0.06 | -12.77% | 55 | 699 | 29.15% |
| GOOGL240524C00190000 | 2024-05-03 3:44PM EDT | 190.00 | 0.17 | 0.14 | 0.23 | -0.06 | -26.09% | 23 | 624 | 30.91% |
| GOOGL240524C00195000 | 2024-05-03 3:11PM EDT | 195.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 14 | 185 | 32.52% |
| GOOGL240524C00200000 | 2024-05-02 2:38PM EDT | 200.00 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 12 | 646 | 34.96% |
| GOOGL240524C00205000 | 2024-05-01 2:51PM EDT | 205.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 20 | 36.91% |
| GOOGL240524C00210000 | 2024-05-02 11:32AM EDT | 210.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 30 | 38.67% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 9 | 9 | 42.19% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 47.66% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 305 | 305 | 50.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | - | 2 | 131.64% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | - | 2 | 150.68% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 105.86% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | 7 | 6 | 128.61% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 78.91% |
| GOOGL240524P00105000 | 2024-05-01 3:26PM EDT | 105.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 109.38% |
| GOOGL240524P00110000 | 2024-05-01 12:31PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 65.63% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 12 | 9 | 90.82% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 120.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 31 | 91 | 63.38% |
| GOOGL240524P00125000 | 2024-05-03 10:41AM EDT | 125.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 1 | 831 | 53.13% |
| GOOGL240524P00130000 | 2024-05-03 11:54AM EDT | 130.00 | 0.08 | 0.05 | 0.12 | -0.04 | -33.33% | 274 | 732 | 50.39% |
| GOOGL240524P00135000 | 2024-05-03 1:42PM EDT | 135.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 3 | 459 | 45.31% |
| GOOGL240524P00140000 | 2024-05-03 2:35PM EDT | 140.00 | 0.19 | 0.19 | 0.22 | -0.02 | -9.52% | 50 | 302 | 41.31% |
| GOOGL240524P00145000 | 2024-05-03 3:53PM EDT | 145.00 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 81 | 618 | 36.62% |
| GOOGL240524P00150000 | 2024-05-03 3:07PM EDT | 150.00 | 0.49 | 0.45 | 0.49 | -0.10 | -16.95% | 94 | 3,330 | 33.06% |
| GOOGL240524P00155000 | 2024-05-03 3:54PM EDT | 155.00 | 0.86 | 0.85 | 0.90 | -0.22 | -20.37% | 2,180 | 432 | 30.40% |
| GOOGL240524P00160000 | 2024-05-03 3:49PM EDT | 160.00 | 1.72 | 1.65 | 1.73 | -0.36 | -17.31% | 187 | 897 | 28.39% |
| GOOGL240524P00165000 | 2024-05-03 3:56PM EDT | 165.00 | 3.25 | 3.15 | 3.30 | -0.55 | -14.47% | 189 | 412 | 27.23% |
| GOOGL240524P00170000 | 2024-05-03 3:30PM EDT | 170.00 | 6.05 | 5.55 | 5.75 | -0.35 | -5.47% | 64 | 1,015 | 26.21% |
| GOOGL240524P00175000 | 2024-05-03 3:15PM EDT | 175.00 | 9.25 | 8.60 | 10.90 | -0.55 | -5.61% | 5 | 161 | 38.32% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 14.50 | 12.60 | 13.60 | 0.00 | - | 5 | 62 | 28.37% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 19.38 | 17.45 | 18.10 | 0.00 | - | 2 | 1 | 27.93% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 22.10 | 23.50 | 0.00 | - | 2 | 0 | 40.16% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 42.35 | 43.30 | 0.00 | - | 1 | 0 | 57.72% |
© 2024 Yahoo. Todos los derechos reservados.