Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,93 -0,95 (-1,13%) Oro
2.376,50 +36,20 (+1,55%) Bitcoin EUR
55.987,05 -1.682,74 (-2,92%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:24PM EDT. Mercado abierto.
Precio de ejercicio:110.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00110000 | 2024-05-09 2:39PM EDT | 2024-05-10 | 59.17 | 58.75 | 60.15 | 0.00 | - | 5 | 0 | 517.19% |
| GOOGL240517C00110000 | 2024-05-09 10:51AM EDT | 2024-05-17 | 57.80 | 58.65 | 59.85 | -1.22 | -2.07% | 1 | 675 | 173.63% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 45.46 | 58.95 | 59.95 | 0.00 | - | 1 | 1 | 133.55% |
| GOOGL240607C00110000 | 2024-05-09 2:39PM EDT | 2024-06-07 | 59.67 | 59.30 | 60.00 | 0.00 | - | 5 | 9 | 100.37% |
| GOOGL240621C00110000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 60.17 | 59.50 | 59.90 | 0.00 | - | 11 | 3,446 | 83.25% |
| GOOGL240719C00110000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 61.00 | 59.75 | 60.30 | 0.00 | - | 1 | 45 | 68.70% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 59.44 | 60.35 | 60.90 | +14.02 | +30.87% | 1 | 100 | 63.50% |
| GOOGL240920C00110000 | 2024-05-09 10:11AM EDT | 2024-09-20 | 61.00 | 60.80 | 61.45 | 0.00 | - | 1 | 314 | 57.95% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 2024-10-18 | 61.22 | 61.45 | 62.00 | 0.00 | - | 1 | 5 | 56.07% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 65.28 | 62.05 | 62.65 | 0.00 | - | 2 | 32 | 54.79% |
| GOOGL241220C00110000 | 2024-05-07 2:39PM EDT | 2024-12-20 | 64.85 | 62.60 | 63.50 | 0.00 | - | 1 | 241 | 53.25% |
| GOOGL250117C00110000 | 2024-05-10 10:24AM EDT | 2025-01-17 | 62.89 | 63.25 | 64.20 | -0.71 | -1.12% | 4 | 3,491 | 52.72% |
| GOOGL250321C00110000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 66.05 | 63.30 | 66.55 | 0.00 | - | 2 | 12 | 50.94% |
| GOOGL250620C00110000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 66.58 | 64.20 | 67.35 | 0.00 | - | 1 | 681 | 51.11% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 67.30 | 69.40 | 0.00 | - | 2 | 2 | 50.68% |
| GOOGL251219C00110000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 71.75 | 69.20 | 71.10 | 0.00 | - | 2 | 433 | 49.89% |
| GOOGL260116C00110000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 71.74 | 69.60 | 71.85 | 0.00 | - | 3 | 116 | 50.13% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 2026-06-18 | 72.38 | 71.25 | 74.85 | +1.28 | +1.80% | 1 | 34 | 49.77% |
| GOOGL261218C00110000 | 2024-05-03 11:11AM EDT | 2026-12-18 | 71.81 | 74.65 | 76.90 | 0.00 | - | 1 | 106 | 47.68% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00110000 | 2024-05-07 2:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 281.25% |
| GOOGL240517P00110000 | 2024-05-09 12:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6,170 | 98.44% |
| GOOGL240524P00110000 | 2024-05-09 2:11PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 7 | 76.95% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 4 | 63.28% |
| GOOGL240607P00110000 | 2024-05-06 2:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 1 | 60.35% |
| GOOGL240621P00110000 | 2024-05-10 12:28PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.09 | 0.00 | - | 1 | 12,091 | 52.15% |
| GOOGL240719P00110000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.13 | +0.01 | +11.11% | 22 | 2,269 | 44.04% |
| GOOGL240816P00110000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.25 | 0.00 | - | 3 | 2,009 | 41.11% |
| GOOGL240920P00110000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 0.30 | 0.22 | 0.34 | +0.04 | +15.38% | 1 | 4,195 | 37.13% |
| GOOGL241018P00110000 | 2024-05-10 10:28AM EDT | 2024-10-18 | 0.41 | 0.30 | 0.46 | -0.10 | -19.61% | 2 | 579 | 35.62% |
| GOOGL241115P00110000 | 2024-05-08 1:40PM EDT | 2024-11-15 | 0.65 | 0.49 | 0.64 | +0.07 | +12.07% | 2 | 1,480 | 35.00% |
| GOOGL241220P00110000 | 2024-05-09 3:10PM EDT | 2024-12-20 | 0.75 | 0.63 | 0.85 | 0.00 | - | 3 | 3,314 | 34.07% |
| GOOGL250117P00110000 | 2024-05-10 1:56PM EDT | 2025-01-17 | 0.91 | 0.77 | 1.03 | 0.00 | - | 10 | 13,534 | 33.50% |
| GOOGL250321P00110000 | 2024-05-10 10:28AM EDT | 2025-03-21 | 1.26 | 1.14 | 1.42 | -0.04 | -3.08% | 4 | 318 | 32.28% |
| GOOGL250620P00110000 | 2024-04-30 11:34AM EDT | 2025-06-20 | 2.24 | 1.60 | 2.65 | 0.00 | - | 1 | 4,453 | 33.55% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 2025-09-19 | 4.20 | 1.88 | 2.76 | 0.00 | - | 4 | 605 | 30.69% |
| GOOGL251219P00110000 | 2024-04-29 3:56PM EDT | 2025-12-19 | 3.50 | 2.89 | 3.40 | 0.00 | - | 2 | 1,400 | 30.05% |
| GOOGL260116P00110000 | 2024-05-10 2:08PM EDT | 2026-01-16 | 3.35 | 3.30 | 3.65 | -0.10 | -2.90% | 110 | 3,301 | 30.03% |
| GOOGL260618P00110000 | 2024-05-07 2:16PM EDT | 2026-06-18 | 4.65 | 4.45 | 5.50 | 0.00 | - | 1 | 1,506 | 30.91% |
| GOOGL261218P00110000 | 2024-05-09 10:32AM EDT | 2026-12-18 | 6.00 | 4.70 | 6.40 | 0.00 | - | 2 | 293 | 29.40% |
© 2024 Yahoo. Todos los derechos reservados.