Mercados españoles cerrados
S&P 500
5.299,61 +52,93 (+1,01%) Nasdaq
16.725,30 +214,12 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:45PM EDT. Mercado abierto.
Precio de ejercicio:115.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00115000 | 2024-05-15 12:17PM EDT | 2024-05-17 | 56.07 | 57.00 | 57.65 | +0.05 | +0.09% | 2 | 400 | 213.67% |
| GOOGL240531C00115000 | 2024-05-14 1:46PM EDT | 2024-05-31 | 56.03 | 56.90 | 57.65 | 0.00 | - | 80 | 85 | 85.74% |
| GOOGL240607C00115000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 52.14 | 57.25 | 57.90 | 0.00 | - | - | 1 | 86.91% |
| GOOGL240621C00115000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 56.57 | 57.35 | 57.90 | +0.32 | +0.57% | 2 | 1,939 | 70.46% |
| GOOGL240719C00115000 | 2024-05-09 12:47PM EDT | 2024-07-19 | 55.42 | 57.95 | 58.55 | 0.00 | - | 1 | 188 | 63.33% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 2024-08-16 | 52.27 | 58.55 | 59.25 | 0.00 | - | 7 | 127 | 59.33% |
| GOOGL240920C00115000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 55.07 | 59.05 | 59.80 | 0.00 | - | 4 | 530 | 54.31% |
| GOOGL241018C00115000 | 2024-05-13 10:11AM EDT | 2024-10-18 | 53.02 | 59.65 | 60.50 | 0.00 | - | 1 | 32 | 52.93% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 60.30 | 61.15 | 0.00 | - | 1 | 41 | 51.87% |
| GOOGL241220C00115000 | 2024-05-13 1:34PM EDT | 2024-12-20 | 57.25 | 60.90 | 61.75 | 0.00 | - | 1 | 865 | 50.04% |
| GOOGL250117C00115000 | 2024-05-15 12:31PM EDT | 2025-01-17 | 60.87 | 61.50 | 62.45 | +0.16 | +0.26% | 7 | 1,150 | 51.20% |
| GOOGL250321C00115000 | 2024-05-14 9:33AM EDT | 2025-03-21 | 60.50 | 62.60 | 65.00 | 0.00 | - | 2 | 36 | 53.20% |
| GOOGL250620C00115000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 64.92 | 64.60 | 65.45 | +0.82 | +1.28% | 2 | 588 | 47.88% |
| GOOGL250919C00115000 | 2024-05-03 12:58PM EDT | 2025-09-19 | 61.39 | 65.75 | 67.35 | 0.00 | - | 8 | 16 | 47.28% |
| GOOGL251219C00115000 | 2024-05-13 2:53PM EDT | 2025-12-19 | 64.30 | 66.55 | 70.70 | 0.00 | - | 1 | 177 | 49.67% |
| GOOGL260116C00115000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 69.30 | 68.55 | 69.70 | +2.60 | +3.90% | 3 | 71 | 46.74% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 2026-06-18 | 67.55 | 70.55 | 72.80 | 0.00 | - | 2 | 25 | 46.70% |
| GOOGL261218C00115000 | 2024-05-14 1:25PM EDT | 2026-12-18 | 73.50 | 73.60 | 75.95 | 0.00 | - | 5 | 89 | 46.30% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00115000 | 2024-05-14 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11,230 | 50.00% |
| GOOGL240524P00115000 | 2024-05-13 2:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 26 | 78.13% |
| GOOGL240531P00115000 | 2024-05-13 1:35PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 46 | 64.06% |
| GOOGL240607P00115000 | 2024-05-07 2:04PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 2 | 4 | 58.98% |
| GOOGL240614P00115000 | 2024-05-15 10:27AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 2 | 1 | 54.69% |
| GOOGL240621P00115000 | 2024-05-15 10:55AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 4 | 5,803 | 50.59% |
| GOOGL240719P00115000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 5 | 4,211 | 41.21% |
| GOOGL240816P00115000 | 2024-05-15 11:37AM EDT | 2024-08-16 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 4 | 2,885 | 38.62% |
| GOOGL240920P00115000 | 2024-05-15 1:10PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.05 | -14.71% | 6 | 7,031 | 35.16% |
| GOOGL241018P00115000 | 2024-05-14 12:52PM EDT | 2024-10-18 | 0.50 | 0.38 | 0.43 | 0.00 | - | 14 | 1,110 | 33.91% |
| GOOGL241115P00115000 | 2024-05-14 9:43AM EDT | 2024-11-15 | 0.76 | 0.61 | 0.68 | 0.00 | - | 1 | 1,124 | 34.08% |
| GOOGL241220P00115000 | 2024-05-15 12:40PM EDT | 2024-12-20 | 0.82 | 0.76 | 0.83 | -0.11 | -11.83% | 10 | 4,551 | 32.57% |
| GOOGL250117P00115000 | 2024-05-15 2:08PM EDT | 2025-01-17 | 0.96 | 0.89 | 0.97 | -0.12 | -11.11% | 23 | 9,189 | 31.71% |
| GOOGL250321P00115000 | 2024-05-14 10:41AM EDT | 2025-03-21 | 1.49 | 1.24 | 1.58 | 0.00 | - | 5 | 1,029 | 31.75% |
| GOOGL250620P00115000 | 2024-05-15 10:51AM EDT | 2025-06-20 | 2.04 | 1.88 | 2.06 | -0.23 | -10.13% | 5 | 4,476 | 29.93% |
| GOOGL250919P00115000 | 2024-05-15 9:56AM EDT | 2025-09-19 | 3.10 | 2.79 | 2.95 | -0.60 | -16.22% | 5 | 487 | 29.93% |
| GOOGL251219P00115000 | 2024-05-03 10:34AM EDT | 2025-12-19 | 4.80 | 3.60 | 3.80 | 0.00 | - | 1 | 520 | 29.77% |
| GOOGL260116P00115000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 4.84 | 3.80 | 6.00 | 0.00 | - | 4 | 1,382 | 34.12% |
| GOOGL260618P00115000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 6.08 | 4.85 | 5.80 | 0.00 | - | 2 | 270 | 30.13% |
| GOOGL261218P00115000 | 2024-05-13 10:15AM EDT | 2026-12-18 | 7.07 | 6.30 | 8.60 | 0.00 | - | 10 | 53 | 31.66% |
© 2024 Yahoo. Todos los derechos reservados.