Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0684 +0,0011 (+0,11%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.313,60 +10,70 (+0,46%) Bitcoin EUR
53.391,65 -3.634,30 (-6,37%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:30AM EDT. Mercado abierto.
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00090000 | 2024-04-26 3:20PM EDT | 90.00 | 81.93 | 74.90 | 75.60 | 0.00 | - | 2 | 6 | 225.00% |
| GOOGL240503C00095000 | 2024-04-30 10:22AM EDT | 95.00 | 71.88 | 69.95 | 70.65 | 0.00 | - | 2 | 2 | 246.88% |
| GOOGL240503C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 71.97 | 64.80 | 65.80 | 0.00 | - | 18 | 32 | 267.19% |
| GOOGL240503C00105000 | 2024-04-26 1:35PM EDT | 105.00 | 67.52 | 59.70 | 60.55 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL240503C00110000 | 2024-04-29 10:26AM EDT | 110.00 | 58.60 | 55.05 | 55.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240503C00115000 | 2024-04-19 1:22PM EDT | 115.00 | 39.25 | 50.05 | 50.55 | 0.00 | - | 15 | 17 | 0.00% |
| GOOGL240503C00117000 | 2024-04-26 9:36AM EDT | 117.00 | 55.00 | 47.90 | 48.60 | 0.00 | - | 1 | 2 | 134.38% |
| GOOGL240503C00120000 | 2024-04-24 12:10PM EDT | 120.00 | 38.02 | 44.90 | 45.60 | 0.00 | - | 10 | 13 | 125.00% |
| GOOGL240503C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 38.02 | 40.00 | 40.65 | 0.00 | - | 1 | 1 | 133.59% |
| GOOGL240503C00128000 | 2024-04-25 9:54AM EDT | 128.00 | 25.22 | 36.95 | 37.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240503C00129000 | 2024-04-26 3:18PM EDT | 129.00 | 43.15 | 35.75 | 36.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240503C00130000 | 2024-04-30 3:50PM EDT | 130.00 | 33.80 | 34.85 | 35.65 | 0.00 | - | 1 | 76 | 117.19% |
| GOOGL240503C00131000 | 2024-04-26 10:22AM EDT | 131.00 | 39.79 | 33.80 | 34.80 | 0.00 | - | 87 | 88 | 137.11% |
| GOOGL240503C00132000 | 2024-04-30 10:23AM EDT | 132.00 | 35.04 | 33.00 | 33.70 | 0.00 | - | 1 | 2 | 120.31% |
| GOOGL240503C00133000 | 2024-04-25 10:19AM EDT | 133.00 | 21.25 | 31.85 | 32.55 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240503C00134000 | 2024-04-26 2:09PM EDT | 134.00 | 37.42 | 30.70 | 31.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL240503C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 33.32 | 29.90 | 30.75 | 0.00 | - | 5 | 16 | 116.60% |
| GOOGL240503C00136000 | 2024-04-30 9:58AM EDT | 136.00 | 31.47 | 28.85 | 29.60 | 0.00 | - | 1 | 8 | 79.69% |
| GOOGL240503C00137000 | 2024-04-26 1:11PM EDT | 137.00 | 35.40 | 28.05 | 28.60 | 0.00 | - | 3 | 9 | 76.56% |
| GOOGL240503C00138000 | 2024-04-26 10:21AM EDT | 138.00 | 32.44 | 26.80 | 27.65 | 0.00 | - | 2 | 28 | 91.02% |
| GOOGL240503C00139000 | 2024-04-30 12:34PM EDT | 139.00 | 25.96 | 25.70 | 26.50 | 0.00 | - | 1 | 38 | 0.00% |
| GOOGL240503C00140000 | 2024-05-01 10:30AM EDT | 140.00 | 25.60 | 25.10 | 25.65 | +1.75 | +7.34% | 60 | 156 | 84.77% |
| GOOGL240503C00141000 | 2024-04-30 11:29AM EDT | 141.00 | 24.54 | 24.25 | 24.50 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL240503C00142000 | 2024-05-01 10:33AM EDT | 142.00 | 23.07 | 23.30 | 24.05 | +0.83 | +3.73% | 2 | 132 | 82.62% |
| GOOGL240503C00143000 | 2024-05-01 11:14AM EDT | 143.00 | 22.85 | 22.25 | 22.50 | -0.07 | -0.31% | 1 | 134 | 0.00% |
| GOOGL240503C00144000 | 2024-04-29 3:09PM EDT | 144.00 | 21.55 | 21.30 | 22.05 | 0.00 | - | 3 | 35 | 76.17% |
| GOOGL240503C00145000 | 2024-04-30 3:21PM EDT | 145.00 | 19.15 | 20.30 | 20.90 | 0.00 | - | 12 | 241 | 55.47% |
| GOOGL240503C00146000 | 2024-04-30 2:50PM EDT | 146.00 | 17.84 | 19.15 | 19.50 | 0.00 | - | 5 | 84 | 0.00% |
| GOOGL240503C00147000 | 2024-05-01 11:09AM EDT | 147.00 | 18.28 | 18.00 | 18.50 | +0.88 | +5.06% | 21 | 146 | 0.00% |
| GOOGL240503C00148000 | 2024-05-01 9:41AM EDT | 148.00 | 16.30 | 17.25 | 17.50 | +0.15 | +0.93% | 2 | 368 | 0.00% |
| GOOGL240503C00149000 | 2024-05-01 10:22AM EDT | 149.00 | 16.50 | 16.30 | 16.50 | +1.15 | +7.49% | 9 | 222 | 0.00% |
| GOOGL240503C00150000 | 2024-05-01 10:51AM EDT | 150.00 | 15.40 | 15.30 | 15.50 | +1.36 | +9.69% | 9 | 1,199 | 0.00% |
| GOOGL240503C00152500 | 2024-05-01 10:56AM EDT | 152.50 | 12.65 | 12.80 | 13.00 | +1.27 | +11.16% | 20 | 1,560 | 0.00% |
| GOOGL240503C00155000 | 2024-05-01 10:39AM EDT | 155.00 | 10.29 | 9.90 | 10.55 | +1.69 | +19.65% | 52 | 2,935 | 0.00% |
| GOOGL240503C00157500 | 2024-05-01 10:33AM EDT | 157.50 | 7.80 | 7.55 | 8.15 | +1.91 | +32.43% | 23 | 3,585 | 30.27% |
| GOOGL240503C00160000 | 2024-05-01 10:58AM EDT | 160.00 | 5.60 | 5.40 | 5.50 | +1.67 | +42.49% | 220 | 7,086 | 0.00% |
| GOOGL240503C00162500 | 2024-05-01 11:09AM EDT | 162.50 | 3.40 | 3.50 | 3.65 | +1.08 | +46.55% | 1,793 | 2,452 | 28.13% |
| GOOGL240503C00165000 | 2024-05-01 11:15AM EDT | 165.00 | 1.95 | 1.88 | 1.92 | +0.66 | +51.16% | 13,617 | 6,040 | 26.91% |
| GOOGL240503C00167500 | 2024-05-01 11:15AM EDT | 167.50 | 0.89 | 0.86 | 0.88 | +0.28 | +45.90% | 10,427 | 7,071 | 27.61% |
| GOOGL240503C00170000 | 2024-05-01 11:15AM EDT | 170.00 | 0.36 | 0.34 | 0.36 | +0.07 | +25.00% | 7,668 | 16,434 | 28.81% |
| GOOGL240503C00172500 | 2024-05-01 11:15AM EDT | 172.50 | 0.15 | 0.15 | 0.16 | +0.02 | +14.29% | 1,925 | 9,386 | 31.25% |
| GOOGL240503C00175000 | 2024-05-01 11:13AM EDT | 175.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 4,349 | 31,869 | 35.06% |
| GOOGL240503C00177500 | 2024-05-01 11:11AM EDT | 177.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,785 | 4,780 | 38.28% |
| GOOGL240503C00180000 | 2024-05-01 11:06AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 980 | 10,568 | 41.41% |
| GOOGL240503C00182500 | 2024-05-01 10:52AM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 82 | 30,924 | 44.92% |
| GOOGL240503C00185000 | 2024-05-01 10:21AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,261 | 46.88% |
| GOOGL240503C00187500 | 2024-05-01 10:58AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 677 | 51.56% |
| GOOGL240503C00190000 | 2024-05-01 9:30AM EDT | 190.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 1,970 | 56.25% |
| GOOGL240503C00192500 | 2024-04-30 12:01PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 451 | 56.25% |
| GOOGL240503C00195000 | 2024-05-01 9:36AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 289 | 62.50% |
| GOOGL240503C00200000 | 2024-04-30 11:20AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,365 | 70.31% |
| GOOGL240503C00205000 | 2024-04-29 9:48AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 140 | 78.13% |
| GOOGL240503C00210000 | 2024-04-26 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 32 | 87.50% |
| GOOGL240503C00215000 | 2024-04-29 11:29AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 93.75% |
| GOOGL240503C00220000 | 2024-04-30 11:20AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 145 | 100.00% |
| GOOGL240503C00230000 | 2024-04-26 9:34AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 115.63% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 275.00% |
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 80.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 449.02% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 175.00% |
| GOOGL240503P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 162.50% |
| GOOGL240503P00110000 | 2024-04-29 1:30PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 621 | 143.75% |
| GOOGL240503P00115000 | 2024-04-26 12:33PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 33 | 131.25% |
| GOOGL240503P00116000 | 2024-04-26 10:31AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 128.13% |
| GOOGL240503P00117000 | 2024-04-25 2:34PM EDT | 117.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 21 | 125.00% |
| GOOGL240503P00118000 | 2024-04-25 2:12PM EDT | 118.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 121.88% |
| GOOGL240503P00119000 | 2024-04-25 3:52PM EDT | 119.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 47 | 118.75% |
| GOOGL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 57 | 118.75% |
| GOOGL240503P00122000 | 2024-04-26 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 251 | 112.50% |
| GOOGL240503P00123000 | 2024-04-26 10:30AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 109.38% |
| GOOGL240503P00124000 | 2024-04-26 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 106.25% |
| GOOGL240503P00125000 | 2024-05-01 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 168 | 103.13% |
| GOOGL240503P00126000 | 2024-04-25 10:14AM EDT | 126.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| GOOGL240503P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 96.88% |
| GOOGL240503P00128000 | 2024-04-26 9:49AM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 170 | 318 | 101.56% |
| GOOGL240503P00129000 | 2024-04-26 1:34PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 93.75% |
| GOOGL240503P00130000 | 2024-04-30 1:56PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 2,481 | 90.63% |
| GOOGL240503P00131000 | 2024-04-26 2:40PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 39 | 87.50% |
| GOOGL240503P00132000 | 2024-04-29 3:15PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 1,171 | 84.38% |
| GOOGL240503P00133000 | 2024-04-29 11:02AM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 87.50% |
| GOOGL240503P00134000 | 2024-04-30 12:30PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,316 | 78.13% |
| GOOGL240503P00135000 | 2024-04-30 10:53AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,882 | 76.56% |
| GOOGL240503P00136000 | 2024-05-01 10:16AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 3,299 | 75.00% |
| GOOGL240503P00137000 | 2024-04-30 11:56AM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 613 | 71.88% |
| GOOGL240503P00138000 | 2024-04-30 3:48PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 346 | 68.75% |
| GOOGL240503P00139000 | 2024-04-30 3:55PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 562 | 71.88% |
| GOOGL240503P00140000 | 2024-05-01 9:58AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,637 | 64.06% |
| GOOGL240503P00141000 | 2024-04-30 3:55PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 535 | 62.50% |
| GOOGL240503P00142000 | 2024-05-01 11:13AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 481 | 63.28% |
| GOOGL240503P00143000 | 2024-05-01 10:44AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 842 | 56.25% |
| GOOGL240503P00144000 | 2024-05-01 9:30AM EDT | 144.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 9 | 329 | 60.94% |
| GOOGL240503P00145000 | 2024-05-01 11:13AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,834 | 51.56% |
| GOOGL240503P00146000 | 2024-05-01 10:44AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2,184 | 55.47% |
| GOOGL240503P00147000 | 2024-05-01 9:47AM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 7,300 | 52.34% |
| GOOGL240503P00148000 | 2024-05-01 9:39AM EDT | 148.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 7 | 385 | 51.56% |
| GOOGL240503P00149000 | 2024-05-01 11:05AM EDT | 149.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 857 | 51.56% |
| GOOGL240503P00150000 | 2024-05-01 11:08AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 204 | 5,212 | 48.44% |
| GOOGL240503P00152500 | 2024-05-01 10:23AM EDT | 152.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 32 | 2,222 | 43.36% |
| GOOGL240503P00155000 | 2024-05-01 11:07AM EDT | 155.00 | 0.05 | 0.05 | 0.07 | -0.16 | -76.19% | 236 | 10,437 | 39.26% |
| GOOGL240503P00157500 | 2024-05-01 11:11AM EDT | 157.50 | 0.13 | 0.11 | 0.13 | -0.36 | -73.47% | 478 | 1,940 | 35.25% |
| GOOGL240503P00160000 | 2024-05-01 11:11AM EDT | 160.00 | 0.30 | 0.26 | 0.29 | -0.72 | -70.59% | 2,411 | 6,593 | 32.52% |
| GOOGL240503P00162500 | 2024-05-01 11:15AM EDT | 162.50 | 0.68 | 0.66 | 0.70 | -1.22 | -64.21% | 2,511 | 3,594 | 31.15% |
| GOOGL240503P00165000 | 2024-05-01 11:15AM EDT | 165.00 | 1.54 | 1.51 | 1.56 | -1.81 | -54.03% | 1,598 | 4,781 | 30.76% |
| GOOGL240503P00167500 | 2024-05-01 11:11AM EDT | 167.50 | 3.10 | 2.99 | 3.05 | -2.12 | -40.61% | 296 | 2,686 | 32.32% |
| GOOGL240503P00170000 | 2024-05-01 11:14AM EDT | 170.00 | 4.98 | 4.90 | 5.05 | -2.43 | -32.27% | 130 | 4,771 | 35.74% |
| GOOGL240503P00172500 | 2024-05-01 10:25AM EDT | 172.50 | 7.37 | 7.30 | 7.50 | -2.56 | -25.78% | 43 | 1,356 | 45.51% |
| GOOGL240503P00175000 | 2024-05-01 11:02AM EDT | 175.00 | 9.80 | 9.65 | 9.85 | -2.47 | -20.13% | 35 | 1,129 | 50.83% |
| GOOGL240503P00177500 | 2024-04-30 3:52PM EDT | 177.50 | 13.89 | 11.95 | 12.50 | 0.00 | - | 11 | 18 | 54.88% |
| GOOGL240503P00180000 | 2024-05-01 10:32AM EDT | 180.00 | 14.74 | 14.15 | 15.15 | +1.64 | +12.52% | 3 | 2 | 59.28% |
| GOOGL240503P00182500 | 2024-04-29 9:44AM EDT | 182.50 | 14.97 | 16.45 | 18.40 | 0.00 | - | 5 | 0 | 79.59% |
| GOOGL240503P00185000 | 2024-04-30 12:45PM EDT | 185.00 | 20.70 | 19.35 | 20.85 | 0.00 | - | 1 | 0 | 94.43% |
| GOOGL240503P00190000 | 2024-04-30 9:33AM EDT | 190.00 | 23.45 | 24.40 | 25.25 | 0.00 | - | 1 | 1 | 98.05% |
| GOOGL240503P00195000 | 2024-04-26 9:43AM EDT | 195.00 | 22.24 | 29.55 | 30.35 | 0.00 | - | 4 | 0 | 118.65% |
| GOOGL240503P00200000 | 2024-04-26 10:32AM EDT | 200.00 | 30.20 | 34.55 | 35.40 | 0.00 | - | 20 | 0 | 133.69% |
| GOOGL240503P00215000 | 2024-04-18 1:57PM EDT | 215.00 | 58.40 | 49.45 | 50.40 | 0.00 | - | - | 0 | 168.55% |
© 2024 Yahoo. Todos los derechos reservados.