Mercados españoles cerrados en 21 mins

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,98-1,48 (-1,52%)
A partir del 11:09AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL221202C000600002022-11-21 11:56AM EST60.0036.5036.0036.150.00-13187.50%
GOOGL221202C000700002022-11-17 9:54AM EST70.0027.5425.6526.600.00-126141.02%
GOOGL221202C000750002022-11-25 10:00AM EST75.0022.9020.9521.400.00-376120.70%
GOOGL221202C000780002022-11-23 12:35PM EST78.0019.9018.0518.350.00-1430107.03%
GOOGL221202C000790002022-11-23 10:39AM EST79.0019.1516.9517.250.00-163390.63%
GOOGL221202C000800002022-11-23 2:46PM EST80.0018.4516.1016.300.00-1511296.29%
GOOGL221202C000810002022-11-23 11:03AM EST81.0017.1514.9515.450.00-71390.82%
GOOGL221202C000820002022-11-10 3:56PM EST82.0012.3114.1014.350.00-19187.50%
GOOGL221202C000830002022-11-28 10:27AM EST83.0013.2513.1013.30-1.95-12.83%226380.27%
GOOGL221202C000840002022-11-22 3:15PM EST84.0013.2011.9512.100.00-1318755.86%
GOOGL221202C000850002022-11-28 9:40AM EST85.0012.4010.9511.25-0.25-1.98%1048561.33%
GOOGL221202C000860002022-11-25 12:22PM EST86.0011.5510.1010.300.00-4258764.26%
GOOGL221202C000870002022-11-25 12:27PM EST87.0010.609.059.350.00-221358.98%
GOOGL221202C000880002022-11-28 10:14AM EST88.008.758.008.30-1.19-11.97%169650.39%
GOOGL221202C000890002022-11-28 9:56AM EST89.007.927.007.35-0.73-8.44%151755.76%
GOOGL221202C000900002022-11-28 10:52AM EST90.006.156.206.35-1.54-20.03%3493149.81%
GOOGL221202C000910002022-11-28 10:53AM EST91.005.255.205.40-1.40-21.05%855645.70%
GOOGL221202C000920002022-11-28 10:51AM EST92.004.404.254.50-1.38-23.88%401,05142.73%
GOOGL221202C000930002022-11-28 10:51AM EST93.003.603.453.60-1.39-27.86%1380038.82%
GOOGL221202C000940002022-11-28 10:43AM EST94.003.032.652.84-0.94-23.68%2296237.55%
GOOGL221202C000950002022-11-28 10:51AM EST95.002.132.022.04-1.09-33.85%901,05733.64%
GOOGL221202C000960002022-11-28 10:53AM EST96.001.461.451.46-1.00-40.65%8631,18432.81%
GOOGL221202C000970002022-11-28 10:53AM EST97.000.990.991.00-0.86-46.49%2,2462,19732.28%
GOOGL221202C000980002022-11-28 10:53AM EST98.000.640.630.64-0.65-50.39%2,3672,90931.54%
GOOGL221202C000990002022-11-28 10:54AM EST99.000.380.380.39-0.52-57.78%5,1963,81131.10%
GOOGL221202C001000002022-11-28 10:54AM EST100.000.230.220.23-0.34-59.65%7,9059,72631.06%
GOOGL221202C001010002022-11-28 10:53AM EST101.000.140.130.14-0.21-60.00%1,0863,30631.64%
GOOGL221202C001020002022-11-28 10:54AM EST102.000.080.080.09-0.14-63.64%1,1813,36532.62%
GOOGL221202C001030002022-11-28 10:39AM EST103.000.060.060.06-0.06-50.00%5754,87533.99%
GOOGL221202C001040002022-11-28 10:54AM EST104.000.030.030.04-0.05-62.50%2984,40635.16%
GOOGL221202C001050002022-11-28 10:52AM EST105.000.030.030.04-0.03-50.00%7177,53238.67%
GOOGL221202C001060002022-11-28 10:38AM EST106.000.030.020.03-0.01-25.00%671,56640.23%
GOOGL221202C001070002022-11-28 9:52AM EST107.000.020.010.02-0.01-33.33%841,06941.02%
GOOGL221202C001080002022-11-28 10:08AM EST108.000.010.010.02-0.02-66.67%1501,42944.14%
GOOGL221202C001090002022-11-28 10:22AM EST109.000.020.010.020.00-131,89746.88%
GOOGL221202C001100002022-11-28 10:03AM EST110.000.020.020.030.00-62,07551.56%
GOOGL221202C001110002022-11-28 10:46AM EST111.000.010.010.02-0.01-50.00%62,16250.78%
GOOGL221202C001120002022-11-25 12:59PM EST112.000.020.010.010.00-5231,46351.56%
GOOGL221202C001130002022-11-28 10:08AM EST113.000.010.010.010.00-134953.91%
GOOGL221202C001140002022-11-28 9:56AM EST114.000.010.000.01-0.01-50.00%117553.13%
GOOGL221202C001150002022-11-28 9:50AM EST115.000.010.000.010.00-556254.69%
GOOGL221202C001160002022-11-28 9:48AM EST116.000.010.000.01-0.01-50.00%3613356.25%
GOOGL221202C001170002022-11-28 9:48AM EST117.000.010.000.01-0.01-50.00%3333559.38%
GOOGL221202C001180002022-11-25 12:56PM EST118.000.020.010.020.00-1,0221,11869.53%
GOOGL221202C001190002022-11-25 12:57PM EST119.000.010.000.010.00-1,3831,35764.06%
GOOGL221202C001200002022-11-25 12:58PM EST120.000.010.000.010.00-13957365.63%
GOOGL221202C001210002022-11-21 10:08AM EST121.000.020.000.010.00-5218668.75%
GOOGL221202C001220002022-11-23 1:23PM EST122.000.010.000.010.00-17771.88%
GOOGL221202C001230002022-11-25 12:58PM EST123.000.010.000.010.00-27943671.88%
GOOGL221202C001240002022-11-25 10:23AM EST124.000.010.000.010.00-11,11975.00%
GOOGL221202C001250002022-11-18 10:19AM EST125.000.030.000.010.00-6024278.13%
GOOGL221202C001300002022-11-22 10:31AM EST130.000.030.000.030.00-13496.88%
GOOGL221202C001350002022-11-18 12:20PM EST135.000.010.000.030.00-1026107.81%
GOOGL221202C001400002022-11-28 9:53AM EST140.000.010.000.03-0.04-80.00%9316117.19%
GOOGL221202C001450002022-10-28 12:49PM EST145.000.020.000.070.00-3939139.06%
GOOGL221202C001500002022-11-14 10:29AM EST150.000.010.000.030.00-11137.50%
GOOGL221202C001550002022-11-15 10:21AM EST155.000.010.000.030.00-1201145.31%
GOOGL221202C001700002022-11-18 9:30AM EST170.000.010.000.010.00-100196156.25%
GOOGL221202C001750002022-11-18 10:00AM EST175.000.010.000.010.00-1401,421162.50%
GOOGL221202C001800002022-11-09 9:44AM EST180.000.020.000.030.00-219184.38%
GOOGL221202C001850002022-11-15 1:18PM EST185.000.020.000.010.00-406,361175.00%
GOOGL221202C001900002022-11-09 9:43AM EST190.000.020.000.030.00-2273198.44%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOGL221202P000500002022-11-28 10:11AM EST50.000.010.000.010.00-1155181.25%
GOOGL221202P000550002022-11-16 9:30AM EST55.000.010.000.010.00-100264156.25%
GOOGL221202P000600002022-11-17 9:48AM EST60.000.010.000.010.00-5104134.38%
GOOGL221202P000650002022-11-21 11:57AM EST65.000.010.000.010.00-1106112.50%
GOOGL221202P000700002022-11-21 2:10PM EST70.000.010.000.010.00-72785693.75%
GOOGL221202P000750002022-11-23 10:16AM EST75.000.010.000.010.00-1185975.00%
GOOGL221202P000760002022-11-23 11:56AM EST76.000.020.000.010.00-185571.88%
GOOGL221202P000770002022-11-25 10:35AM EST77.000.010.000.010.00-1075367.19%
GOOGL221202P000780002022-11-25 10:34AM EST78.000.010.000.010.00-401,23062.50%
GOOGL221202P000790002022-11-25 10:15AM EST79.000.010.000.010.00-1211,54559.38%
GOOGL221202P000800002022-11-28 10:43AM EST80.000.010.000.010.00-162,34056.25%
GOOGL221202P000810002022-11-25 12:38PM EST81.000.010.000.010.00-111,70753.13%
GOOGL221202P000820002022-11-28 9:30AM EST82.000.160.000.02+0.15+1,500.00%11,68853.13%
GOOGL221202P000830002022-11-28 9:30AM EST83.000.010.010.02-0.01-50.00%198551.56%
GOOGL221202P000840002022-11-25 11:26AM EST84.000.020.010.020.00-291,86650.00%
GOOGL221202P000850002022-11-28 10:24AM EST85.000.020.020.030.00-161,94448.44%
GOOGL221202P000860002022-11-28 10:30AM EST86.000.020.030.04-0.01-33.33%2141,24146.48%
GOOGL221202P000870002022-11-28 10:37AM EST87.000.030.040.05-0.01-25.00%7669643.75%
GOOGL221202P000880002022-11-28 10:52AM EST88.000.050.050.06+0.01+25.00%1151,60740.82%
GOOGL221202P000890002022-11-28 10:45AM EST89.000.080.070.09+0.02+33.33%1,2872,41239.26%
GOOGL221202P000900002022-11-28 10:54AM EST90.000.130.120.13+0.04+44.44%3952,82137.50%
GOOGL221202P000910002022-11-28 10:53AM EST91.000.190.190.19+0.07+58.33%5253,54435.84%
GOOGL221202P000920002022-11-28 10:54AM EST92.000.290.290.30+0.11+61.11%2921,91634.96%
GOOGL221202P000930002022-11-28 10:53AM EST93.000.440.440.45+0.17+62.96%4,4391,81933.74%
GOOGL221202P000940002022-11-28 10:54AM EST94.000.690.680.69+0.28+68.29%2,9566,64433.20%
GOOGL221202P000950002022-11-28 10:54AM EST95.001.021.011.02+0.42+70.00%1,0592,31832.72%
GOOGL221202P000960002022-11-28 10:53AM EST96.001.441.441.45+0.53+58.24%1,1011,32832.13%
GOOGL221202P000970002022-11-28 10:53AM EST97.001.971.971.99+0.71+56.35%1,2232,10631.59%
GOOGL221202P000980002022-11-28 10:50AM EST98.002.492.462.69+0.76+43.93%4002,16532.32%
GOOGL221202P000990002022-11-28 10:50AM EST99.003.243.303.45+0.94+40.87%2082432.37%
GOOGL221202P001000002022-11-28 10:52AM EST100.004.084.054.20+1.15+39.25%1193628.86%
GOOGL221202P001010002022-11-28 10:51AM EST101.004.994.905.05+1.59+46.76%614323.05%
GOOGL221202P001020002022-11-28 10:48AM EST102.005.805.906.05+1.37+30.93%725526.56%
GOOGL221202P001030002022-11-25 12:59PM EST103.005.556.857.150.00-111,12739.75%
GOOGL221202P001040002022-11-28 9:56AM EST104.007.257.908.15+0.72+11.03%14043.95%
GOOGL221202P001050002022-11-28 9:35AM EST105.008.408.959.10+0.93+12.45%121643.56%
GOOGL221202P001060002022-11-25 12:43PM EST106.008.469.8510.150.00-51,01051.76%
GOOGL221202P001070002022-11-25 12:43PM EST107.009.4610.9011.050.00-4743.36%
GOOGL221202P001080002022-11-21 9:42AM EST108.009.9411.7512.250.00-1,0001166.89%
GOOGL221202P001090002022-11-23 11:03AM EST109.0010.9012.8513.400.00-1060.55%
GOOGL221202P001100002022-11-28 10:45AM EST110.0013.6113.6514.10+0.91+7.17%12461.13%
GOOGL221202P001110002022-11-18 10:02AM EST111.0013.0014.7515.050.00-3055.47%
GOOGL221202P001120002022-11-02 11:14AM EST112.0022.7515.7016.000.00--00.00%
GOOGL221202P001130002022-11-03 8:33AM EST113.0026.7516.7517.100.00-5070.90%
GOOGL221202P001140002022-11-23 2:19PM EST114.0015.8517.7018.000.00-440.00%
GOOGL221202P001150002022-11-25 12:47PM EST115.0017.4518.6519.150.00-1083.59%
GOOGL221202P001160002022-11-23 2:20PM EST116.0017.8719.5520.000.00-3250.00%
GOOGL221202P001170002022-10-28 12:37PM EST117.0021.7019.0019.800.00-100.00%
GOOGL221202P001200002022-11-28 9:48AM EST120.0023.0023.5024.15-5.96-20.58%1099.22%
GOOGL221202P001210002022-11-02 12:58PM EST121.0031.2624.4025.000.00-100.00%
GOOGL221202P001250002022-11-25 9:50AM EST125.0027.1028.1528.850.00-200.00%
GOOGL221202P001750002022-10-28 2:56PM EST175.0078.7576.5078.750.00-400.00%