Mercados españoles cerrados
S&P 500
5.308,00 +61,32 (+1,17%) Nasdaq
16.737,29 +226,12 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:55PM EDT. Mercado abierto.
Precio de ejercicio:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00125000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 47.35 | 47.15 | 47.85 | +2.01 | +4.43% | 3 | 412 | 166.99% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 34.28 | 47.30 | 47.85 | 0.00 | - | 5 | 5 | 97.85% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 49.00 | 47.30 | 47.95 | 0.00 | - | 1 | 2 | 77.64% |
| GOOGL240621C00125000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 47.94 | 47.60 | 48.40 | +1.81 | +3.92% | 19 | 6,015 | 61.28% |
| GOOGL240719C00125000 | 2024-05-13 1:04PM EDT | 2024-07-19 | 43.04 | 48.15 | 48.75 | 0.00 | - | 1 | 486 | 52.34% |
| GOOGL240816C00125000 | 2024-05-14 11:13AM EDT | 2024-08-16 | 47.00 | 48.90 | 49.55 | 0.00 | - | 1 | 487 | 50.34% |
| GOOGL240920C00125000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 49.69 | 49.50 | 50.20 | +1.29 | +2.67% | 4 | 4,159 | 48.65% |
| GOOGL241018C00125000 | 2024-05-10 2:51PM EDT | 2024-10-18 | 50.70 | 50.15 | 50.95 | +3.50 | +7.42% | 1 | 256 | 47.60% |
| GOOGL241115C00125000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 51.50 | 51.15 | 51.65 | +3.85 | +8.08% | 4 | 307 | 46.64% |
| GOOGL241220C00125000 | 2024-05-13 11:45AM EDT | 2024-12-20 | 50.75 | 52.00 | 52.55 | +4.40 | +9.49% | 1 | 746 | 45.87% |
| GOOGL250117C00125000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 52.90 | 52.75 | 53.25 | +1.36 | +2.64% | 4 | 5,486 | 45.38% |
| GOOGL250321C00125000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 52.95 | 54.00 | 55.10 | +5.15 | +10.77% | 1 | 67 | 45.37% |
| GOOGL250620C00125000 | 2024-05-13 11:35AM EDT | 2025-06-20 | 51.56 | 55.95 | 57.30 | 0.00 | - | 1 | 1,056 | 44.68% |
| GOOGL250919C00125000 | 2024-04-30 9:34AM EDT | 2025-09-19 | 54.77 | 58.35 | 59.10 | 0.00 | - | 1 | 12 | 43.72% |
| GOOGL251219C00125000 | 2024-05-13 2:16PM EDT | 2025-12-19 | 57.55 | 59.40 | 62.40 | 0.00 | - | 13 | 707 | 45.68% |
| GOOGL260116C00125000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 60.43 | 61.10 | 62.15 | +1.17 | +1.97% | 4 | 393 | 44.22% |
| GOOGL260618C00125000 | 2024-05-15 12:58PM EDT | 2026-06-18 | 64.50 | 63.05 | 67.40 | +1.20 | +1.90% | 2 | 11 | 46.98% |
| GOOGL261218C00125000 | 2024-05-09 11:14AM EDT | 2026-12-18 | 66.50 | 67.70 | 68.85 | 0.00 | - | 16 | 115 | 44.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00125000 | 2024-05-15 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 12,754 | 115.63% |
| GOOGL240524P00125000 | 2024-05-14 11:58AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 922 | 64.06% |
| GOOGL240531P00125000 | 2024-05-14 2:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 573 | 51.56% |
| GOOGL240607P00125000 | 2024-05-10 10:09AM EDT | 2024-06-07 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 51.76% |
| GOOGL240621P00125000 | 2024-05-15 11:12AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 26 | 10,359 | 42.97% |
| GOOGL240719P00125000 | 2024-05-15 1:54PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 14 | 8,841 | 35.79% |
| GOOGL240816P00125000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 0.32 | 0.29 | 0.34 | -0.08 | -20.51% | 27 | 4,091 | 34.60% |
| GOOGL240920P00125000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.51 | -0.10 | -16.67% | 17 | 8,808 | 31.84% |
| GOOGL241018P00125000 | 2024-05-15 2:01PM EDT | 2024-10-18 | 0.69 | 0.66 | 0.70 | -0.07 | -9.21% | 17 | 2,569 | 30.79% |
| GOOGL241115P00125000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 1.11 | 1.04 | 1.09 | -0.25 | -18.38% | 38 | 1,126 | 31.31% |
| GOOGL241220P00125000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 1.31 | 1.28 | 1.32 | -0.60 | -31.41% | 13 | 2,296 | 30.09% |
| GOOGL250117P00125000 | 2024-05-15 3:10PM EDT | 2025-01-17 | 1.52 | 1.46 | 1.55 | -0.23 | -13.14% | 17 | 10,887 | 29.53% |
| GOOGL250321P00125000 | 2024-05-13 2:32PM EDT | 2025-03-21 | 2.58 | 2.08 | 2.17 | 0.00 | - | 130 | 754 | 28.93% |
| GOOGL250620P00125000 | 2024-05-15 11:31AM EDT | 2025-06-20 | 3.15 | 3.00 | 3.15 | -0.13 | -3.96% | 3 | 9,777 | 28.52% |
| GOOGL250919P00125000 | 2024-05-13 1:57PM EDT | 2025-09-19 | 4.80 | 4.10 | 4.30 | 0.00 | - | 11 | 453 | 28.63% |
| GOOGL251219P00125000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 5.50 | 5.20 | 5.35 | 0.00 | - | 1 | 1,163 | 28.52% |
| GOOGL260116P00125000 | 2024-05-15 1:06PM EDT | 2026-01-16 | 5.60 | 4.35 | 5.65 | -0.31 | -5.25% | 2 | 3,697 | 28.45% |
| GOOGL260618P00125000 | 2024-05-07 10:29AM EDT | 2026-06-18 | 7.66 | 6.95 | 7.25 | 0.00 | - | 13 | 47 | 28.16% |
| GOOGL261218P00125000 | 2024-05-09 12:47PM EDT | 2026-12-18 | 9.20 | 8.70 | 8.95 | 0.00 | - | 1 | 826 | 27.75% |
© 2024 Yahoo. Todos los derechos reservados.