Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.336,34 +2.850,03 (+5,14%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.70 | 52.25 | 53.35 | 0.00 | - | 5 | 5 | 79.64% |
| GOOGL240531C00120000 | 2024-05-03 2:51PM EDT | 120.00 | 47.40 | 47.35 | 48.35 | -0.40 | -0.84% | 14 | 9 | 73.19% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 125.00 | 49.00 | 42.50 | 43.35 | 0.00 | - | 1 | 2 | 67.33% |
| GOOGL240531C00130000 | 2024-05-03 12:53PM EDT | 130.00 | 36.57 | 37.50 | 38.45 | +0.69 | +1.92% | 1 | 19 | 60.84% |
| GOOGL240531C00135000 | 2024-05-03 1:14PM EDT | 135.00 | 32.00 | 32.65 | 33.45 | -5.93 | -15.63% | 3 | 202 | 54.71% |
| GOOGL240531C00140000 | 2024-05-03 12:27PM EDT | 140.00 | 26.28 | 27.75 | 28.50 | +0.08 | +0.31% | 31 | 150 | 53.37% |
| GOOGL240531C00145000 | 2024-05-03 12:44PM EDT | 145.00 | 22.08 | 22.00 | 23.50 | +0.58 | +2.70% | 1 | 63 | 45.48% |
| GOOGL240531C00150000 | 2024-05-03 3:30PM EDT | 150.00 | 18.20 | 17.95 | 18.85 | +0.83 | +4.78% | 22 | 43 | 40.89% |
| GOOGL240531C00155000 | 2024-05-03 2:57PM EDT | 155.00 | 13.62 | 13.80 | 14.50 | +0.82 | +6.41% | 87 | 310 | 37.48% |
| GOOGL240531C00160000 | 2024-05-03 3:34PM EDT | 160.00 | 9.45 | 9.75 | 9.95 | +0.29 | +3.17% | 146 | 322 | 30.99% |
| GOOGL240531C00165000 | 2024-05-03 3:53PM EDT | 165.00 | 6.50 | 6.35 | 6.55 | +0.10 | +1.56% | 820 | 802 | 29.18% |
| GOOGL240531C00170000 | 2024-05-03 3:57PM EDT | 170.00 | 3.80 | 3.80 | 3.95 | -0.10 | -2.56% | 2,768 | 1,656 | 27.99% |
| GOOGL240531C00175000 | 2024-05-03 3:50PM EDT | 175.00 | 2.12 | 1.37 | 2.16 | -0.03 | -1.40% | 559 | 618 | 27.16% |
| GOOGL240531C00180000 | 2024-05-03 3:56PM EDT | 180.00 | 1.05 | 1.03 | 1.15 | -0.13 | -11.02% | 1,692 | 1,178 | 27.30% |
| GOOGL240531C00185000 | 2024-05-03 3:54PM EDT | 185.00 | 0.55 | 0.50 | 0.54 | -0.07 | -11.29% | 99 | 514 | 27.03% |
| GOOGL240531C00190000 | 2024-05-03 3:43PM EDT | 190.00 | 0.25 | 0.25 | 0.28 | -0.06 | -19.35% | 86 | 396 | 27.83% |
| GOOGL240531C00195000 | 2024-05-03 1:38PM EDT | 195.00 | 0.18 | 0.10 | 0.15 | +0.03 | +20.00% | 5 | 151 | 28.81% |
| GOOGL240531C00200000 | 2024-05-03 1:07PM EDT | 200.00 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 6 | 226 | 32.32% |
| GOOGL240531C00205000 | 2024-05-03 2:19PM EDT | 205.00 | 0.07 | 0.02 | 0.09 | -0.01 | -12.50% | 23 | 29 | 33.79% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 210.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 30 | 36.52% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 40 | 36.52% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 42.09% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 230.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 47.85% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-05-03 1:37PM EDT | 75.00 | 0.04 | 0.00 | 0.65 | +0.02 | +100.00% | 1 | 200 | 141.60% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 82.81% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 71.09% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 22 | 64.84% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 4 | 59.77% |
| GOOGL240531P00115000 | 2024-05-02 3:54PM EDT | 115.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 43 | 54.69% |
| GOOGL240531P00120000 | 2024-05-02 12:47PM EDT | 120.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 9 | 98 | 52.15% |
| GOOGL240531P00125000 | 2024-05-02 12:47PM EDT | 125.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 3 | 582 | 50.10% |
| GOOGL240531P00130000 | 2024-05-03 2:52PM EDT | 130.00 | 0.10 | 0.05 | 0.14 | -0.07 | -41.18% | 23 | 126 | 44.63% |
| GOOGL240531P00135000 | 2024-05-03 12:17PM EDT | 135.00 | 0.12 | 0.12 | 0.22 | -0.13 | -52.00% | 9 | 2,713 | 41.85% |
| GOOGL240531P00140000 | 2024-05-03 1:41PM EDT | 140.00 | 0.26 | 0.18 | 0.27 | -0.02 | -7.14% | 26 | 629 | 37.21% |
| GOOGL240531P00145000 | 2024-05-03 3:31PM EDT | 145.00 | 0.39 | 0.34 | 0.38 | -0.04 | -9.30% | 68 | 502 | 33.35% |
| GOOGL240531P00150000 | 2024-05-03 3:52PM EDT | 150.00 | 0.61 | 0.58 | 0.62 | -0.17 | -21.79% | 167 | 509 | 30.45% |
| GOOGL240531P00155000 | 2024-05-03 3:55PM EDT | 155.00 | 1.07 | 1.02 | 1.11 | -0.27 | -20.15% | 130 | 705 | 28.27% |
| GOOGL240531P00160000 | 2024-05-03 3:52PM EDT | 160.00 | 1.96 | 1.97 | 2.04 | -0.56 | -22.22% | 110 | 570 | 26.67% |
| GOOGL240531P00165000 | 2024-05-03 3:54PM EDT | 165.00 | 3.50 | 3.50 | 3.65 | -0.64 | -15.46% | 92 | 701 | 25.54% |
| GOOGL240531P00170000 | 2024-05-03 3:41PM EDT | 170.00 | 6.10 | 5.90 | 6.10 | -0.50 | -7.58% | 27 | 219 | 24.63% |
| GOOGL240531P00175000 | 2024-05-03 11:13AM EDT | 175.00 | 11.55 | 9.10 | 11.20 | +0.90 | +8.45% | 3 | 96 | 34.97% |
| GOOGL240531P00180000 | 2024-05-03 1:50PM EDT | 180.00 | 14.25 | 12.90 | 13.60 | -1.53 | -9.70% | 21 | 28 | 24.56% |
| GOOGL240531P00185000 | 2024-05-03 3:11PM EDT | 185.00 | 18.00 | 17.65 | 18.55 | -1.06 | -5.56% | 41 | 3 | 29.96% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 22.35 | 23.10 | 0.00 | - | 28 | 0 | 29.00% |
© 2024 Yahoo. Todos los derechos reservados.