Mercados españoles cerrados en 7 hrs 11 min
IBEX 35
11.339,70 +14,20 (+0,13%) Euro Stoxx 50
5.066,25 +7,05 (+0,14%) Dólar/Euro
1,0879 +0,0019 (+0,17%) Petróleo Brent
83,29 +1,17 (+1,42%) Oro
2.343,70 +9,20 (+0,39%) Bitcoin EUR
62.407,62 -797,04 (-1,26%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00075000 | 2024-05-23 2:43PM EDT | 75.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240607C00095000 | 2024-05-22 1:18PM EDT | 95.00 | 80.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240607C00100000 | 2024-05-23 11:51AM EDT | 100.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240607C00105000 | 2024-05-23 10:43AM EDT | 105.00 | 70.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240607C00110000 | 2024-05-21 11:49AM EDT | 110.00 | 67.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240607C00115000 | 2024-05-21 2:28PM EDT | 115.00 | 62.76 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOGL240607C00120000 | 2024-05-20 10:42AM EDT | 120.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240607C00130000 | 2024-05-24 10:57AM EDT | 130.00 | 45.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240607C00135000 | 2024-05-22 10:48AM EDT | 135.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240607C00140000 | 2024-05-23 2:15PM EDT | 140.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240607C00145000 | 2024-05-24 3:23PM EDT | 145.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240607C00147000 | 2024-05-24 2:22PM EDT | 147.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240607C00149000 | 2024-05-24 12:40PM EDT | 149.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240607C00150000 | 2024-05-24 3:07PM EDT | 150.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GOOGL240607C00152500 | 2024-05-24 3:57PM EDT | 152.50 | 22.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240607C00155000 | 2024-05-24 3:33PM EDT | 155.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240607C00157500 | 2024-05-24 2:54PM EDT | 157.50 | 18.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL240607C00160000 | 2024-05-24 2:16PM EDT | 160.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL240607C00162500 | 2024-05-24 2:02PM EDT | 162.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240607C00165000 | 2024-05-24 3:50PM EDT | 165.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOGL240607C00167500 | 2024-05-24 3:59PM EDT | 167.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL240607C00170000 | 2024-05-24 3:25PM EDT | 170.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| GOOGL240607C00172500 | 2024-05-24 3:54PM EDT | 172.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| GOOGL240607C00175000 | 2024-05-24 3:57PM EDT | 175.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 0.03% |
| GOOGL240607C00177500 | 2024-05-24 3:59PM EDT | 177.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 1.56% |
| GOOGL240607C00180000 | 2024-05-24 3:59PM EDT | 180.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 3.13% |
| GOOGL240607C00182500 | 2024-05-24 3:57PM EDT | 182.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| GOOGL240607C00185000 | 2024-05-24 3:54PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| GOOGL240607C00187500 | 2024-05-24 3:46PM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| GOOGL240607C00190000 | 2024-05-24 3:56PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GOOGL240607C00192500 | 2024-05-23 2:36PM EDT | 192.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOGL240607C00195000 | 2024-05-24 2:10PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| GOOGL240607C00197500 | 2024-05-22 10:26AM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOGL240607C00200000 | 2024-05-23 10:21AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL240607C00205000 | 2024-05-23 12:44PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240607C00215000 | 2024-05-22 10:05AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240607C00220000 | 2024-05-24 3:52PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240607C00225000 | 2024-04-29 1:29PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL240607C00230000 | 2024-05-14 11:09AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240607C00240000 | 2024-05-16 10:51AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00075000 | 2024-05-24 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| GOOGL240607P00110000 | 2024-05-23 3:17PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240607P00115000 | 2024-05-23 3:51PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240607P00125000 | 2024-05-22 1:07PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOGL240607P00130000 | 2024-05-23 3:40PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GOOGL240607P00135000 | 2024-05-24 2:34PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| GOOGL240607P00140000 | 2024-05-23 3:29PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GOOGL240607P00145000 | 2024-05-23 3:29PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOGL240607P00149000 | 2024-05-23 3:53PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL240607P00150000 | 2024-05-24 1:39PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| GOOGL240607P00152500 | 2024-05-24 3:01PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL240607P00155000 | 2024-05-24 3:33PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GOOGL240607P00157500 | 2024-05-24 2:34PM EDT | 157.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GOOGL240607P00160000 | 2024-05-24 3:41PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| GOOGL240607P00162500 | 2024-05-24 2:47PM EDT | 162.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOGL240607P00165000 | 2024-05-24 3:53PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| GOOGL240607P00167500 | 2024-05-24 3:51PM EDT | 167.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GOOGL240607P00170000 | 2024-05-24 3:59PM EDT | 170.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 3.13% |
| GOOGL240607P00172500 | 2024-05-24 3:59PM EDT | 172.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 1.56% |
| GOOGL240607P00175000 | 2024-05-24 3:54PM EDT | 175.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| GOOGL240607P00177500 | 2024-05-24 3:42PM EDT | 177.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GOOGL240607P00180000 | 2024-05-24 1:02PM EDT | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240607P00182500 | 2024-05-24 3:04PM EDT | 182.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL240607P00185000 | 2024-05-24 3:13PM EDT | 185.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOGL240607P00187500 | 2024-05-23 1:10PM EDT | 187.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240607P00190000 | 2024-05-23 2:46PM EDT | 190.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240607P00192500 | 2024-05-20 10:32AM EDT | 192.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240607P00195000 | 2024-05-20 10:52AM EDT | 195.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240607P00200000 | 2024-05-17 3:56PM EDT | 200.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.