Mercados españoles cerrados
S&P 500
5.299,84 +53,16 (+1,01%) Nasdaq
16.726,21 +215,03 (+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
60.249,38 +3.860,20 (+6,85%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:44PM EDT. Mercado abierto.
Precio de ejercicio:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00135000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 37.32 | 37.10 | 37.35 | +1.40 | +3.90% | 34 | 11,327 | 109.77% |
| GOOGL240524C00135000 | 2024-05-15 11:21AM EDT | 2024-05-24 | 36.60 | 36.95 | 37.65 | +1.05 | +2.95% | 1 | 28 | 69.73% |
| GOOGL240531C00135000 | 2024-05-14 9:50AM EDT | 2024-05-31 | 34.96 | 37.20 | 37.85 | 0.00 | - | 1 | 203 | 64.16% |
| GOOGL240607C00135000 | 2024-05-14 10:50AM EDT | 2024-06-07 | 35.47 | 37.35 | 38.25 | 0.00 | - | 1 | 11 | 60.94% |
| GOOGL240614C00135000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 37.35 | 37.40 | 37.95 | +2.69 | +7.76% | 1 | 2 | 51.07% |
| GOOGL240621C00135000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 37.99 | 37.65 | 38.25 | +1.57 | +4.31% | 15 | 4,332 | 50.83% |
| GOOGL240628C00135000 | 2024-05-15 9:55AM EDT | 2024-06-28 | 37.27 | 36.80 | 39.05 | +1.22 | +3.38% | 1 | 3 | 59.00% |
| GOOGL240719C00135000 | 2024-05-15 12:08PM EDT | 2024-07-19 | 37.50 | 38.30 | 38.95 | +0.05 | +0.13% | 1 | 640 | 47.93% |
| GOOGL240816C00135000 | 2024-05-15 2:20PM EDT | 2024-08-16 | 39.33 | 39.20 | 40.00 | +0.88 | +2.29% | 3 | 4,411 | 46.48% |
| GOOGL240920C00135000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 40.43 | 40.25 | 40.60 | +1.17 | +2.98% | 1 | 3,293 | 42.42% |
| GOOGL241018C00135000 | 2024-05-07 1:23PM EDT | 2024-10-18 | 41.00 | 41.15 | 41.35 | +0.22 | +0.54% | 1 | 526 | 41.37% |
| GOOGL241115C00135000 | 2024-05-15 12:21PM EDT | 2024-11-15 | 41.35 | 42.35 | 42.60 | +1.04 | +2.58% | 1 | 145 | 42.30% |
| GOOGL241220C00135000 | 2024-05-14 2:53PM EDT | 2024-12-20 | 42.40 | 43.05 | 43.55 | 0.00 | - | 16 | 6,588 | 41.55% |
| GOOGL250117C00135000 | 2024-05-14 3:43PM EDT | 2025-01-17 | 43.08 | 44.10 | 44.60 | 0.00 | - | 24 | 6,179 | 41.90% |
| GOOGL250321C00135000 | 2024-05-15 2:02PM EDT | 2025-03-21 | 45.69 | 45.00 | 46.55 | +1.69 | +3.84% | 5 | 53 | 41.82% |
| GOOGL250620C00135000 | 2024-05-14 1:30PM EDT | 2025-06-20 | 47.96 | 47.00 | 48.95 | 0.00 | - | 5 | 903 | 41.36% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 50.25 | 51.80 | 0.00 | - | 1 | 9 | 42.11% |
| GOOGL251219C00135000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 53.00 | 52.40 | 54.20 | -0.09 | -0.17% | 3 | 447 | 42.30% |
| GOOGL260116C00135000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 54.20 | 54.05 | 55.55 | +1.69 | +3.22% | 2 | 3,431 | 43.28% |
| GOOGL260618C00135000 | 2024-05-14 3:44PM EDT | 2026-06-18 | 56.25 | 57.35 | 58.70 | 0.00 | - | 1 | 74 | 42.78% |
| GOOGL261218C00135000 | 2024-05-10 9:59AM EDT | 2026-12-18 | 61.50 | 60.10 | 62.80 | +2.70 | +4.59% | 1 | 381 | 43.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00135000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 15,334 | 90.63% |
| GOOGL240524P00135000 | 2024-05-15 12:02PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 543 | 54.69% |
| GOOGL240531P00135000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 7 | 2,396 | 46.68% |
| GOOGL240607P00135000 | 2024-05-15 12:52PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 106 | 45 | 42.97% |
| GOOGL240614P00135000 | 2024-05-14 1:21PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.13 | 0.00 | - | 1 | 27 | 40.53% |
| GOOGL240621P00135000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 191 | 7,715 | 35.74% |
| GOOGL240719P00135000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 25 | 4,719 | 30.66% |
| GOOGL240816P00135000 | 2024-05-15 1:13PM EDT | 2024-08-16 | 0.61 | 0.58 | 0.61 | -0.10 | -14.08% | 95 | 6,644 | 30.79% |
| GOOGL240920P00135000 | 2024-05-15 2:21PM EDT | 2024-09-20 | 0.87 | 0.86 | 0.90 | -0.18 | -17.14% | 58 | 10,149 | 28.71% |
| GOOGL241018P00135000 | 2024-05-15 2:27PM EDT | 2024-10-18 | 1.21 | 1.19 | 1.24 | -0.28 | -18.79% | 1 | 658 | 28.21% |
| GOOGL241115P00135000 | 2024-05-15 10:20AM EDT | 2024-11-15 | 1.88 | 1.80 | 1.87 | -0.17 | -8.29% | 32 | 633 | 29.15% |
| GOOGL241220P00135000 | 2024-05-15 12:41PM EDT | 2024-12-20 | 2.33 | 2.16 | 2.22 | -0.44 | -15.88% | 3 | 3,395 | 28.16% |
| GOOGL250117P00135000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 2.52 | 2.50 | 2.55 | -0.26 | -9.35% | 90 | 9,992 | 27.72% |
| GOOGL250321P00135000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 3.55 | 2.98 | 3.50 | -0.17 | -4.57% | 4 | 587 | 27.59% |
| GOOGL250620P00135000 | 2024-05-15 11:32AM EDT | 2025-06-20 | 4.90 | 4.50 | 4.75 | -0.25 | -4.85% | 7 | 1,934 | 27.24% |
| GOOGL250919P00135000 | 2024-05-06 2:53PM EDT | 2025-09-19 | 7.15 | 5.95 | 6.20 | 0.00 | - | 1 | 200 | 27.47% |
| GOOGL251219P00135000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 7.35 | 7.20 | 7.45 | -0.45 | -5.77% | 1 | 544 | 27.39% |
| GOOGL260116P00135000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 7.80 | 7.50 | 7.75 | 0.00 | - | 8 | 1,751 | 27.25% |
| GOOGL260618P00135000 | 2024-05-07 2:17PM EDT | 2026-06-18 | 9.52 | 9.15 | 9.70 | -0.31 | -3.15% | 2 | 894 | 27.17% |
| GOOGL261218P00135000 | 2024-05-15 10:41AM EDT | 2026-12-18 | 11.25 | 9.85 | 11.80 | -1.25 | -10.00% | 3 | 88 | 27.01% |
© 2024 Yahoo. Todos los derechos reservados.