Mercados españoles cerrados
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0839 -0,0046 (-0,42%) Petróleo Brent
78,23 -0,65 (-0,82%) Bitcoin EUR
38.579,02 +1.990,97 (+5,44%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00050000 | 2023-12-04 3:15PM EST | 50.00 | 79.00 | 78.45 | 79.55 | -2.66 | -3.26% | 4 | 20 | 398.05% |
| GOOGL231208C00080000 | 2023-12-01 10:48AM EST | 80.00 | 51.00 | 48.95 | 49.60 | 0.00 | - | 1 | 1 | 134.38% |
| GOOGL231208C00090000 | 2023-11-10 2:26PM EST | 90.00 | 42.80 | 39.00 | 39.55 | 0.00 | - | - | 1 | 103.13% |
| GOOGL231208C00095000 | 2023-11-30 1:04PM EST | 95.00 | 36.97 | 33.50 | 34.55 | 0.00 | - | - | 2 | 147.27% |
| GOOGL231208C00100000 | 2023-12-04 10:44AM EST | 100.00 | 28.45 | 28.90 | 29.55 | -3.00 | -9.54% | 9 | 58 | 126.27% |
| GOOGL231208C00105000 | 2023-12-04 10:46AM EST | 105.00 | 23.85 | 24.10 | 24.45 | -2.80 | -10.51% | 3 | 19 | 62.50% |
| GOOGL231208C00110000 | 2023-12-04 10:29AM EST | 110.00 | 19.20 | 19.10 | 19.50 | -2.70 | -12.33% | 7 | 5 | 59.77% |
| GOOGL231208C00111000 | 2023-12-04 10:52AM EST | 111.00 | 17.30 | 18.10 | 18.60 | -3.70 | -17.62% | 2 | 2 | 65.43% |
| GOOGL231208C00112000 | 2023-11-06 1:30PM EST | 112.00 | 18.21 | 17.10 | 17.60 | 0.00 | - | - | 0 | 62.11% |
| GOOGL231208C00113000 | 2023-11-20 12:13PM EST | 113.00 | 23.30 | 15.50 | 16.60 | 0.00 | - | - | 1 | 77.34% |
| GOOGL231208C00114000 | 2023-11-28 9:40AM EST | 114.00 | 15.20 | 15.10 | 15.55 | -6.78 | -30.85% | 1 | 2 | 52.34% |
| GOOGL231208C00115000 | 2023-12-01 11:13AM EST | 115.00 | 14.21 | 14.10 | 14.45 | -2.34 | -14.14% | 2 | 6 | 60.74% |
| GOOGL231208C00116000 | 2023-11-30 12:40PM EST | 116.00 | 16.30 | 13.10 | 13.65 | 0.00 | - | 1 | 12 | 51.37% |
| GOOGL231208C00117000 | 2023-12-04 2:43PM EST | 117.00 | 11.70 | 12.05 | 12.65 | -3.30 | -22.00% | 4 | 27 | 63.48% |
| GOOGL231208C00118000 | 2023-12-04 2:43PM EST | 118.00 | 10.70 | 11.15 | 12.00 | -9.90 | -48.06% | 62 | 43 | 56.15% |
| GOOGL231208C00119000 | 2023-12-01 12:56PM EST | 119.00 | 9.90 | 10.15 | 10.50 | -3.10 | -23.85% | 1 | 6 | 48.63% |
| GOOGL231208C00120000 | 2023-12-04 2:02PM EST | 120.00 | 8.56 | 9.15 | 10.00 | -3.54 | -29.26% | 51 | 73 | 62.40% |
| GOOGL231208C00121000 | 2023-12-01 1:03PM EST | 121.00 | 11.05 | 8.20 | 8.75 | 0.00 | - | 23 | 54 | 50.20% |
| GOOGL231208C00122000 | 2023-12-01 2:54PM EST | 122.00 | 9.67 | 7.20 | 8.05 | 0.00 | - | 35 | 33 | 54.15% |
| GOOGL231208C00123000 | 2023-12-04 3:01PM EST | 123.00 | 6.45 | 6.25 | 6.90 | -2.26 | -25.95% | 33 | 27 | 45.41% |
| GOOGL231208C00124000 | 2023-12-04 3:54PM EST | 124.00 | 5.55 | 5.30 | 5.85 | -2.45 | -30.62% | 5 | 188 | 39.31% |
| GOOGL231208C00125000 | 2023-12-04 3:23PM EST | 125.00 | 4.25 | 4.55 | 4.70 | -2.95 | -40.97% | 200 | 432 | 30.71% |
| GOOGL231208C00126000 | 2023-12-04 1:39PM EST | 126.00 | 3.30 | 3.70 | 3.80 | -2.47 | -42.81% | 15 | 64 | 28.25% |
| GOOGL231208C00127000 | 2023-12-04 3:40PM EST | 127.00 | 3.00 | 2.87 | 3.05 | -1.98 | -39.76% | 575 | 222 | 28.03% |
| GOOGL231208C00128000 | 2023-12-04 3:59PM EST | 128.00 | 2.27 | 2.25 | 2.35 | -2.02 | -47.09% | 2,937 | 217 | 27.25% |
| GOOGL231208C00129000 | 2023-12-04 3:59PM EST | 129.00 | 1.67 | 1.65 | 1.70 | -1.83 | -52.29% | 12,495 | 926 | 25.88% |
| GOOGL231208C00130000 | 2023-12-04 3:59PM EST | 130.00 | 1.18 | 1.18 | 1.20 | -1.45 | -55.13% | 22,947 | 990 | 25.39% |
| GOOGL231208C00131000 | 2023-12-04 3:59PM EST | 131.00 | 0.82 | 0.79 | 0.83 | -1.12 | -57.73% | 10,224 | 1,656 | 25.39% |
| GOOGL231208C00132000 | 2023-12-04 3:59PM EST | 132.00 | 0.54 | 0.53 | 0.57 | -0.85 | -61.15% | 38,104 | 3,092 | 25.78% |
| GOOGL231208C00133000 | 2023-12-04 3:59PM EST | 133.00 | 0.35 | 0.33 | 0.37 | -0.58 | -62.37% | 9,311 | 3,233 | 25.83% |
| GOOGL231208C00134000 | 2023-12-04 3:59PM EST | 134.00 | 0.22 | 0.21 | 0.22 | -0.37 | -62.71% | 7,305 | 5,771 | 25.54% |
| GOOGL231208C00135000 | 2023-12-04 3:52PM EST | 135.00 | 0.15 | 0.11 | 0.15 | -0.22 | -59.46% | 6,071 | 5,966 | 26.47% |
| GOOGL231208C00136000 | 2023-12-04 3:56PM EST | 136.00 | 0.10 | 0.09 | 0.15 | -0.13 | -56.52% | 1,375 | 9,247 | 29.79% |
| GOOGL231208C00137000 | 2023-12-04 3:58PM EST | 137.00 | 0.07 | 0.06 | 0.11 | -0.07 | -50.00% | 1,444 | 3,500 | 30.86% |
| GOOGL231208C00138000 | 2023-12-04 3:57PM EST | 138.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 1,037 | 3,650 | 31.06% |
| GOOGL231208C00139000 | 2023-12-04 3:54PM EST | 139.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 213 | 2,606 | 33.79% |
| GOOGL231208C00140000 | 2023-12-04 3:52PM EST | 140.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 513 | 3,207 | 34.57% |
| GOOGL231208C00141000 | 2023-12-04 3:51PM EST | 141.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 81 | 1,683 | 35.94% |
| GOOGL231208C00142000 | 2023-12-04 2:56PM EST | 142.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 93 | 1,650 | 36.72% |
| GOOGL231208C00143000 | 2023-12-04 3:51PM EST | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 149 | 449 | 37.11% |
| GOOGL231208C00144000 | 2023-12-04 11:12AM EST | 144.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 86 | 454 | 41.41% |
| GOOGL231208C00145000 | 2023-12-04 3:41PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 293 | 589 | 38.28% |
| GOOGL231208C00146000 | 2023-12-04 2:40PM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 224 | 25.00% |
| GOOGL231208C00147000 | 2023-12-01 1:02PM EST | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 475 | 45.70% |
| GOOGL231208C00148000 | 2023-12-01 1:21PM EST | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 31 | 47.66% |
| GOOGL231208C00149000 | 2023-11-29 2:19PM EST | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL231208C00150000 | 2023-12-04 1:30PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 384 | 48.44% |
| GOOGL231208C00152500 | 2023-11-29 3:17PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 141 | 50.00% |
| GOOGL231208C00155000 | 2023-11-30 3:01PM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 44 | 57.81% |
| GOOGL231208C00157500 | 2023-11-27 12:07PM EST | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 269 | 61.72% |
| GOOGL231208C00160000 | 2023-11-17 3:21PM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 131 | 62.50% |
| GOOGL231208C00165000 | 2023-11-20 10:28AM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 80 | 75.00% |
| GOOGL231208C00170000 | 2023-11-16 11:54AM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 185 | 82.81% |
| GOOGL231208C00175000 | 2023-11-17 10:50AM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 112 | 90.63% |
Ventaspara8 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00050000 | 2023-11-29 3:38PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 86 | 100.00% |
| GOOGL231208P00055000 | 2023-12-01 10:24AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| GOOGL231208P00070000 | 2023-10-27 2:25PM EST | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| GOOGL231208P00075000 | 2023-11-01 10:38AM EST | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 207.81% |
| GOOGL231208P00090000 | 2023-11-13 3:11PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 103.13% |
| GOOGL231208P00095000 | 2023-11-17 10:48AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 87.50% |
| GOOGL231208P00100000 | 2023-12-04 2:12PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 41 | 75.00% |
| GOOGL231208P00105000 | 2023-12-01 10:26AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 62.50% |
| GOOGL231208P00110000 | 2023-12-04 10:39AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,710 | 53.13% |
| GOOGL231208P00111000 | 2023-12-04 10:29AM EST | 111.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 60 | 68 | 52.34% |
| GOOGL231208P00112000 | 2023-12-04 12:01PM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 61 | 46.88% |
| GOOGL231208P00113000 | 2023-12-04 12:48PM EST | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 1,305 | 50.78% |
| GOOGL231208P00114000 | 2023-12-04 10:56AM EST | 114.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 101 | 543 | 48.05% |
| GOOGL231208P00115000 | 2023-12-04 2:39PM EST | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 920 | 406 | 42.97% |
| GOOGL231208P00116000 | 2023-12-04 1:40PM EST | 116.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 243 | 39.84% |
| GOOGL231208P00117000 | 2023-12-04 10:19AM EST | 117.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 38 | 103 | 39.26% |
| GOOGL231208P00118000 | 2023-12-04 3:53PM EST | 118.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 119 | 386 | 37.89% |
| GOOGL231208P00119000 | 2023-12-04 11:48AM EST | 119.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 14 | 306 | 36.13% |
| GOOGL231208P00120000 | 2023-12-04 3:54PM EST | 120.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 158 | 351 | 33.99% |
| GOOGL231208P00121000 | 2023-12-04 1:10PM EST | 121.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 77 | 192 | 31.84% |
| GOOGL231208P00122000 | 2023-12-04 3:37PM EST | 122.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 291 | 950 | 29.88% |
| GOOGL231208P00123000 | 2023-12-04 3:51PM EST | 123.00 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 306 | 162 | 28.71% |
| GOOGL231208P00124000 | 2023-12-04 3:51PM EST | 124.00 | 0.17 | 0.16 | 0.18 | +0.10 | +142.86% | 891 | 380 | 27.15% |
| GOOGL231208P00125000 | 2023-12-04 3:52PM EST | 125.00 | 0.25 | 0.25 | 0.33 | +0.16 | +177.78% | 1,185 | 961 | 27.98% |
| GOOGL231208P00126000 | 2023-12-04 3:59PM EST | 126.00 | 0.40 | 0.36 | 0.40 | +0.27 | +207.69% | 2,830 | 1,150 | 25.20% |
| GOOGL231208P00127000 | 2023-12-04 3:59PM EST | 127.00 | 0.60 | 0.58 | 0.61 | +0.40 | +200.00% | 3,817 | 475 | 24.66% |
| GOOGL231208P00128000 | 2023-12-04 3:59PM EST | 128.00 | 0.88 | 0.87 | 0.95 | +0.58 | +193.33% | 6,143 | 1,774 | 24.98% |
| GOOGL231208P00129000 | 2023-12-04 3:59PM EST | 129.00 | 1.29 | 1.27 | 1.31 | +0.86 | +200.00% | 5,560 | 1,945 | 23.90% |
| GOOGL231208P00130000 | 2023-12-04 3:54PM EST | 130.00 | 1.81 | 1.71 | 1.85 | +1.14 | +170.15% | 2,545 | 3,423 | 24.07% |
| GOOGL231208P00131000 | 2023-12-04 3:54PM EST | 131.00 | 2.45 | 2.38 | 2.47 | +1.46 | +147.47% | 610 | 1,192 | 23.76% |
| GOOGL231208P00132000 | 2023-12-04 3:53PM EST | 132.00 | 3.10 | 3.10 | 3.25 | +1.72 | +124.64% | 363 | 2,752 | 24.71% |
| GOOGL231208P00133000 | 2023-12-04 3:33PM EST | 133.00 | 4.10 | 3.90 | 4.35 | +2.19 | +114.66% | 275 | 2,580 | 31.69% |
| GOOGL231208P00134000 | 2023-12-04 3:51PM EST | 134.00 | 4.93 | 4.25 | 4.95 | +2.16 | +77.98% | 120 | 1,238 | 25.59% |
| GOOGL231208P00135000 | 2023-12-04 3:51PM EST | 135.00 | 5.80 | 5.55 | 6.10 | +2.31 | +66.19% | 314 | 1,839 | 34.08% |
| GOOGL231208P00136000 | 2023-12-04 3:42PM EST | 136.00 | 6.85 | 6.50 | 7.25 | +2.35 | +52.22% | 273 | 3,289 | 42.29% |
| GOOGL231208P00137000 | 2023-12-04 3:40PM EST | 137.00 | 7.78 | 7.60 | 8.05 | +2.40 | +44.61% | 1,346 | 1,063 | 39.94% |
| GOOGL231208P00138000 | 2023-12-04 3:59PM EST | 138.00 | 8.67 | 8.65 | 8.90 | +2.37 | +37.62% | 1,318 | 1,503 | 37.21% |
| GOOGL231208P00139000 | 2023-12-04 3:10PM EST | 139.00 | 10.15 | 9.15 | 10.00 | +2.55 | +33.55% | 108 | 54 | 44.92% |
| GOOGL231208P00140000 | 2023-12-04 3:01PM EST | 140.00 | 11.15 | 10.15 | 11.00 | +2.85 | +34.34% | 541 | 97 | 48.24% |
| GOOGL231208P00141000 | 2023-12-01 3:59PM EST | 141.00 | 9.15 | 11.15 | 11.85 | 0.00 | - | 2 | 8 | 43.26% |
| GOOGL231208P00142000 | 2023-11-29 12:23PM EST | 142.00 | 6.30 | 12.40 | 13.00 | 0.00 | - | 3 | 0 | 54.49% |
| GOOGL231208P00143000 | 2023-11-24 10:49AM EST | 143.00 | 6.10 | 13.15 | 14.00 | 0.00 | - | 1 | 0 | 57.62% |
| GOOGL231208P00144000 | 2023-11-29 1:27PM EST | 144.00 | 8.50 | 14.15 | 14.85 | 0.00 | - | - | 0 | 51.56% |
| GOOGL231208P00145000 | 2023-11-30 11:21AM EST | 145.00 | 12.70 | 15.45 | 15.85 | 0.00 | - | 4 | 0 | 54.10% |
| GOOGL231208P00146000 | 2023-11-22 9:33AM EST | 146.00 | 7.33 | 16.45 | 17.00 | 0.00 | - | - | 0 | 66.50% |
| GOOGL231208P00149000 | 2023-11-29 2:35PM EST | 149.00 | 13.80 | 19.45 | 19.85 | 0.00 | - | - | 5 | 64.45% |
| GOOGL231208P00150000 | 2023-11-30 9:40AM EST | 150.00 | 15.55 | 20.45 | 20.85 | 0.00 | - | 1 | 5 | 66.80% |
| GOOGL231208P00152500 | 2023-11-08 1:05PM EST | 152.50 | 20.95 | 22.65 | 23.35 | 0.00 | - | - | 0 | 72.85% |
| GOOGL231208P00155000 | 2023-11-16 10:30AM EST | 155.00 | 17.85 | 25.30 | 26.00 | 0.00 | - | - | 0 | 90.82% |
© 2023 Yahoo. Todos los derechos reservados.