Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0696 -0,0037 (-0,34%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.348,30 +5,80 (+0,25%) Bitcoin EUR
59.769,43 -887,06 (-1,46%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 76.00 | 91.45 | 92.60 | 0.00 | - | 5 | 5 | 587.50% |
| GOOGL240426C00090000 | 2024-04-25 10:21AM EDT | 90.00 | 63.73 | 81.15 | 82.95 | 0.00 | - | 4 | 5 | 521.88% |
| GOOGL240426C00095000 | 2024-04-26 2:37PM EDT | 95.00 | 76.10 | 75.90 | 77.85 | +16.29 | +27.24% | 1 | 2 | 681.45% |
| GOOGL240426C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 71.88 | 71.40 | 72.85 | +16.18 | +29.05% | 19 | 43 | 478.13% |
| GOOGL240426C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 67.42 | 66.30 | 68.10 | +16.61 | +32.69% | 44 | 45 | 463.28% |
| GOOGL240426C00110000 | 2024-04-26 1:30PM EDT | 110.00 | 61.90 | 61.50 | 63.20 | +17.81 | +40.39% | 41 | 43 | 458.20% |
| GOOGL240426C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.02 | 56.10 | 58.35 | +16.32 | +40.10% | 6 | 7 | 392.97% |
| GOOGL240426C00118000 | 2024-04-22 2:16PM EDT | 118.00 | 39.65 | 53.45 | 54.60 | 0.00 | - | 2 | 0 | 307.81% |
| GOOGL240426C00119000 | 2024-04-18 3:28PM EDT | 119.00 | 37.71 | 51.70 | 54.00 | 0.00 | - | - | 4 | 471.48% |
| GOOGL240426C00120000 | 2024-04-26 12:44PM EDT | 120.00 | 51.88 | 51.15 | 52.40 | +12.53 | +31.84% | 6 | 30 | 388.67% |
| GOOGL240426C00121000 | 2024-04-24 3:34PM EDT | 121.00 | 38.36 | 49.80 | 52.00 | 0.00 | - | 2 | 4 | 454.10% |
| GOOGL240426C00125000 | 2024-04-26 11:20AM EDT | 125.00 | 46.17 | 46.15 | 48.25 | +18.52 | +66.98% | 4 | 23 | 316.41% |
| GOOGL240426C00126000 | 2024-04-16 11:07AM EDT | 126.00 | 28.70 | 44.95 | 46.60 | 0.00 | - | 6 | 17 | 369.73% |
| GOOGL240426C00127000 | 2024-04-24 3:59PM EDT | 127.00 | 32.25 | 44.10 | 45.95 | 0.00 | - | 1 | 26 | 253.13% |
| GOOGL240426C00128000 | 2024-04-25 9:54AM EDT | 128.00 | 24.89 | 43.25 | 45.05 | 0.00 | - | 1 | 8 | 285.16% |
| GOOGL240426C00129000 | 2024-04-19 3:39PM EDT | 129.00 | 43.01 | 42.20 | 44.20 | +17.97 | +71.77% | 2 | 5 | 289.45% |
| GOOGL240426C00130000 | 2024-04-26 2:20PM EDT | 130.00 | 41.00 | 41.25 | 42.70 | +15.05 | +58.00% | 25 | 62 | 206.25% |
| GOOGL240426C00131000 | 2024-04-26 10:22AM EDT | 131.00 | 39.64 | 40.40 | 41.35 | +17.25 | +77.04% | 88 | 103 | 300.39% |
| GOOGL240426C00132000 | 2024-04-25 9:30AM EDT | 132.00 | 19.43 | 38.80 | 40.65 | 0.00 | - | 1 | 17 | 329.10% |
| GOOGL240426C00133000 | 2024-04-26 12:47PM EDT | 133.00 | 38.74 | 37.85 | 40.15 | +16.54 | +74.50% | 1 | 41 | 207.81% |
| GOOGL240426C00134000 | 2024-04-26 2:46PM EDT | 134.00 | 37.08 | 37.30 | 38.90 | +13.68 | +58.46% | 3 | 22 | 235.94% |
| GOOGL240426C00135000 | 2024-04-26 3:58PM EDT | 135.00 | 37.00 | 36.50 | 38.25 | +15.59 | +72.82% | 218 | 383 | 275.78% |
| GOOGL240426C00136000 | 2024-04-26 2:04PM EDT | 136.00 | 34.81 | 34.80 | 36.95 | +11.96 | +52.34% | 8 | 54 | 325.20% |
| GOOGL240426C00137000 | 2024-04-26 2:48PM EDT | 137.00 | 34.02 | 34.25 | 35.90 | +15.67 | +85.40% | 6 | 24 | 211.72% |
| GOOGL240426C00138000 | 2024-04-26 1:45PM EDT | 138.00 | 34.01 | 33.05 | 35.15 | +16.11 | +90.00% | 5 | 176 | 211.72% |
| GOOGL240426C00139000 | 2024-04-26 3:31PM EDT | 139.00 | 32.95 | 31.85 | 33.70 | +18.59 | +129.46% | 38 | 179 | 280.86% |
| GOOGL240426C00140000 | 2024-04-26 3:24PM EDT | 140.00 | 32.03 | 31.55 | 32.80 | +15.55 | +94.36% | 57 | 545 | 213.67% |
| GOOGL240426C00141000 | 2024-04-26 3:31PM EDT | 141.00 | 30.79 | 30.20 | 32.00 | +15.09 | +96.11% | 115 | 174 | 193.75% |
| GOOGL240426C00142000 | 2024-04-26 3:47PM EDT | 142.00 | 29.85 | 28.85 | 30.85 | +15.22 | +104.03% | 89 | 549 | 270.51% |
| GOOGL240426C00143000 | 2024-04-26 3:49PM EDT | 143.00 | 28.77 | 27.70 | 29.65 | +14.93 | +107.88% | 302 | 527 | 246.88% |
| GOOGL240426C00144000 | 2024-04-26 3:46PM EDT | 144.00 | 27.88 | 26.70 | 29.10 | +15.13 | +118.67% | 95 | 416 | 272.66% |
| GOOGL240426C00145000 | 2024-04-26 3:51PM EDT | 145.00 | 27.13 | 25.80 | 27.70 | +14.86 | +121.11% | 182 | 3,086 | 236.33% |
| GOOGL240426C00146000 | 2024-04-26 3:48PM EDT | 146.00 | 25.90 | 25.25 | 26.25 | +14.45 | +126.20% | 66 | 1,954 | 186.52% |
| GOOGL240426C00147000 | 2024-04-26 3:47PM EDT | 147.00 | 25.02 | 23.75 | 25.55 | +14.58 | +139.66% | 59 | 220 | 209.67% |
| GOOGL240426C00148000 | 2024-04-26 3:52PM EDT | 148.00 | 23.05 | 23.60 | 25.10 | +13.60 | +143.92% | 182 | 326 | 184.57% |
| GOOGL240426C00149000 | 2024-04-26 3:59PM EDT | 149.00 | 22.85 | 21.80 | 24.00 | +13.68 | +149.18% | 564 | 1,070 | 226.76% |
| GOOGL240426C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 22.04 | 20.40 | 22.25 | +13.73 | +165.22% | 1,619 | 2,365 | 161.13% |
| GOOGL240426C00152500 | 2024-04-26 3:58PM EDT | 152.50 | 19.45 | 18.40 | 21.60 | +12.60 | +183.94% | 623 | 1,758 | 166.99% |
| GOOGL240426C00155000 | 2024-04-26 3:58PM EDT | 155.00 | 17.04 | 16.10 | 17.30 | +11.64 | +215.56% | 3,873 | 13,634 | 133.89% |
| GOOGL240426C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 14.51 | 13.60 | 15.25 | +10.26 | +241.41% | 5,635 | 8,934 | 146.97% |
| GOOGL240426C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 12.00 | 11.65 | 12.15 | +8.85 | +280.95% | 11,770 | 19,899 | 88.67% |
| GOOGL240426C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 9.63 | 9.10 | 9.90 | +7.28 | +309.79% | 8,489 | 8,798 | 55.86% |
| GOOGL240426C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 7.18 | 6.55 | 7.55 | +5.53 | +335.15% | 12,795 | 19,217 | 79.79% |
| GOOGL240426C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 4.64 | 4.25 | 4.85 | +3.41 | +277.24% | 10,716 | 14,676 | 51.47% |
| GOOGL240426C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.98 | 1.72 | 2.07 | +1.21 | +157.14% | 26,812 | 15,042 | 19.73% |
| GOOGL240426C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 50,006 | 5,535 | 4.00% |
| GOOGL240426C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 62,588 | 5,478 | 16.02% |
| GOOGL240426C00177500 | 2024-04-26 3:51PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 14,696 | 4,206 | 26.56% |
| GOOGL240426C00180000 | 2024-04-26 3:41PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 17,939 | 9,728 | 36.72% |
| GOOGL240426C00182500 | 2024-04-26 1:54PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 5,464 | 997 | 46.88% |
| GOOGL240426C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,113 | 2,433 | 51.56% |
| GOOGL240426C00187500 | 2024-04-26 12:44PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 233 | 448 | 59.38% |
| GOOGL240426C00190000 | 2024-04-26 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 236 | 1,474 | 68.75% |
| GOOGL240426C00192500 | 2024-04-26 9:35AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 305 | 75.00% |
| GOOGL240426C00195000 | 2024-04-25 3:56PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 249 | 84.38% |
| GOOGL240426C00200000 | 2024-04-26 10:00AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,391 | 98.44% |
| GOOGL240426C00205000 | 2024-04-26 2:33PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 112.50% |
| GOOGL240426C00210000 | 2024-04-26 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 128.13% |
| GOOGL240426C00215000 | 2024-04-25 10:35AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 735 | 140.63% |
| GOOGL240426C00220000 | 2024-04-26 10:00AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 156.25% |
| GOOGL240426C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 168.75% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00075000 | 2024-04-25 10:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| GOOGL240426P00080000 | 2024-03-28 3:35PM EDT | 80.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 512.50% |
| GOOGL240426P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 437.50% |
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 95.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 453.13% |
| GOOGL240426P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 493 | 495 | 325.00% |
| GOOGL240426P00105000 | 2024-04-25 2:44PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 27 | 300.00% |
| GOOGL240426P00110000 | 2024-04-25 3:40PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 876 | 275.00% |
| GOOGL240426P00115000 | 2024-04-26 2:25PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,285 | 250.00% |
| GOOGL240426P00118000 | 2024-04-25 3:59PM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 245 | 899 | 231.25% |
| GOOGL240426P00119000 | 2024-04-25 3:59PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 290 | 225.00% |
| GOOGL240426P00120000 | 2024-04-26 2:25PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 842 | 225.00% |
| GOOGL240426P00121000 | 2024-04-25 2:36PM EDT | 121.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 218.75% |
| GOOGL240426P00122000 | 2024-04-26 9:31AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 279 | 212.50% |
| GOOGL240426P00123000 | 2024-04-25 3:53PM EDT | 123.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 93 | 155 | 212.50% |
| GOOGL240426P00124000 | 2024-04-25 3:40PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,073 | 206.25% |
| GOOGL240426P00125000 | 2024-04-26 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 801 | 1,164 | 200.00% |
| GOOGL240426P00126000 | 2024-04-26 10:41AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 11 | 276 | 193.75% |
| GOOGL240426P00127000 | 2024-04-26 9:37AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 114 | 143 | 187.50% |
| GOOGL240426P00128000 | 2024-04-26 10:32AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 37 | 689 | 187.50% |
| GOOGL240426P00129000 | 2024-04-26 9:50AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 20 | 478 | 181.25% |
| GOOGL240426P00130000 | 2024-04-26 3:57PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 310 | 9,100 | 175.00% |
| GOOGL240426P00131000 | 2024-04-26 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 19 | 409 | 175.00% |
| GOOGL240426P00132000 | 2024-04-26 11:31AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 47 | 539 | 168.75% |
| GOOGL240426P00133000 | 2024-04-26 2:32PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 79 | 1,966 | 162.50% |
| GOOGL240426P00134000 | 2024-04-26 3:09PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 157 | 3,252 | 159.38% |
| GOOGL240426P00135000 | 2024-04-26 3:27PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 566 | 20,223 | 156.25% |
| GOOGL240426P00136000 | 2024-04-26 3:26PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 149 | 528 | 150.00% |
| GOOGL240426P00137000 | 2024-04-26 2:59PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 187 | 1,679 | 143.75% |
| GOOGL240426P00138000 | 2024-04-26 3:05PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 220 | 4,445 | 143.75% |
| GOOGL240426P00139000 | 2024-04-26 2:44PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 280 | 2,360 | 137.50% |
| GOOGL240426P00140000 | 2024-04-26 3:32PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 567 | 10,036 | 131.25% |
| GOOGL240426P00141000 | 2024-04-26 3:57PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 121 | 1,004 | 128.13% |
| GOOGL240426P00142000 | 2024-04-26 3:51PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 194 | 3,556 | 125.00% |
| GOOGL240426P00143000 | 2024-04-26 3:46PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.80 | -98.77% | 153 | 1,712 | 118.75% |
| GOOGL240426P00144000 | 2024-04-26 3:54PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 262 | 2,933 | 115.63% |
| GOOGL240426P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -1.12 | -99.12% | 942 | 8,776 | 112.50% |
| GOOGL240426P00146000 | 2024-04-26 3:44PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -1.34 | -99.26% | 233 | 2,788 | 106.25% |
| GOOGL240426P00147000 | 2024-04-26 3:16PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -1.53 | -99.35% | 199 | 4,106 | 103.13% |
| GOOGL240426P00148000 | 2024-04-26 2:48PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -1.79 | -99.44% | 324 | 3,528 | 98.44% |
| GOOGL240426P00149000 | 2024-04-26 3:06PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -2.09 | -99.52% | 278 | 7,211 | 96.88% |
| GOOGL240426P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -2.46 | -99.60% | 1,049 | 17,746 | 90.63% |
| GOOGL240426P00152500 | 2024-04-26 3:53PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -3.32 | -99.70% | 551 | 5,452 | 91.41% |
| GOOGL240426P00155000 | 2024-04-26 2:58PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -4.40 | -99.77% | 1,761 | 11,840 | 71.88% |
| GOOGL240426P00157500 | 2024-04-26 3:44PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -5.64 | -99.82% | 525 | 2,606 | 60.94% |
| GOOGL240426P00160000 | 2024-04-26 3:54PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -7.09 | -99.86% | 2,823 | 7,879 | 51.56% |
| GOOGL240426P00162500 | 2024-04-26 1:47PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -8.89 | -99.89% | 881 | 809 | 44.53% |
| GOOGL240426P00165000 | 2024-04-26 3:27PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -10.59 | -99.91% | 6,618 | 528 | 33.59% |
| GOOGL240426P00167500 | 2024-04-26 3:53PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -12.25 | -99.92% | 13,120 | 85 | 22.66% |
| GOOGL240426P00170000 | 2024-04-26 3:57PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -14.35 | -99.93% | 35,958 | 98 | 11.33% |
| GOOGL240426P00172500 | 2024-04-26 3:58PM EDT | 172.50 | 0.40 | 0.28 | 1.71 | -17.05 | -97.71% | 10,931 | 29 | 39.45% |
| GOOGL240426P00175000 | 2024-04-26 3:57PM EDT | 175.00 | 3.70 | 2.45 | 4.20 | -15.29 | -80.52% | 8,448 | 39 | 65.43% |
| GOOGL240426P00177500 | 2024-04-26 3:30PM EDT | 177.50 | 5.40 | 4.25 | 6.25 | -13.69 | -71.71% | 169 | 10 | 70.70% |
| GOOGL240426P00180000 | 2024-04-26 3:28PM EDT | 180.00 | 7.90 | 6.15 | 8.55 | -12.45 | -61.18% | 50 | 0 | 79.39% |
| GOOGL240426P00185000 | 2024-04-16 2:34PM EDT | 185.00 | 30.15 | 12.40 | 14.20 | 0.00 | - | 1 | 0 | 92.77% |
| GOOGL240426P00190000 | 2024-04-03 3:15PM EDT | 190.00 | 35.75 | 16.60 | 18.80 | 0.00 | - | 11 | 0 | 153.71% |
© 2024 Yahoo. Todos los derechos reservados.