Mercados españoles cerrados
S&P 500
5.298,34 +51,66 (+0,98%) Nasdaq
16.717,07 +205,89 (+1,25%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,82 +0,44 (+0,53%) Bitcoin EUR
60.163,16 +3.755,64 (+6,66%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:48PM EDT. Mercado abierto.
Precio de ejercicio:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00140000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 32.00 | 32.15 | 32.45 | +1.50 | +4.92% | 16 | 20,063 | 126.95% |
| GOOGL240524C00140000 | 2024-05-13 3:59PM EDT | 2024-05-24 | 29.49 | 31.80 | 33.25 | 0.00 | - | 18 | 62 | 78.52% |
| GOOGL240531C00140000 | 2024-05-14 1:52PM EDT | 2024-05-31 | 31.15 | 32.10 | 32.90 | 0.00 | - | 1 | 141 | 59.57% |
| GOOGL240607C00140000 | 2024-05-15 9:52AM EDT | 2024-06-07 | 31.50 | 32.30 | 33.25 | +5.73 | +22.24% | 1 | 34 | 55.64% |
| GOOGL240614C00140000 | 2024-05-13 11:19AM EDT | 2024-06-14 | 26.70 | 32.40 | 33.20 | 0.00 | - | 21 | 23 | 54.93% |
| GOOGL240621C00140000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 33.00 | 32.90 | 33.10 | +1.40 | +4.43% | 12 | 13,379 | 48.44% |
| GOOGL240719C00140000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 33.23 | 33.45 | 34.10 | +1.40 | +4.40% | 1 | 2,354 | 44.53% |
| GOOGL240816C00140000 | 2024-05-15 1:52PM EDT | 2024-08-16 | 34.40 | 34.70 | 35.00 | +0.55 | +1.62% | 56 | 2,763 | 42.17% |
| GOOGL240920C00140000 | 2024-05-15 1:52PM EDT | 2024-09-20 | 35.50 | 35.45 | 36.00 | +1.10 | +3.20% | 21 | 6,087 | 40.14% |
| GOOGL241018C00140000 | 2024-05-15 10:47AM EDT | 2024-10-18 | 36.43 | 36.60 | 37.05 | +2.08 | +6.06% | 25 | 662 | 40.04% |
| GOOGL241115C00140000 | 2024-05-13 12:03PM EDT | 2024-11-15 | 33.15 | 38.05 | 38.30 | 0.00 | - | 1 | 445 | 40.67% |
| GOOGL241220C00140000 | 2024-05-15 11:38AM EDT | 2024-12-20 | 38.40 | 39.05 | 39.30 | +1.95 | +5.35% | 4 | 1,890 | 39.95% |
| GOOGL250117C00140000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 39.95 | 39.95 | 40.25 | +0.83 | +2.12% | 18 | 6,465 | 39.95% |
| GOOGL250321C00140000 | 2024-05-15 2:23PM EDT | 2025-03-21 | 42.06 | 41.25 | 42.40 | +1.06 | +2.59% | 119 | 146 | 40.22% |
| GOOGL250620C00140000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 44.95 | 43.95 | 45.25 | +0.93 | +2.11% | 4 | 2,623 | 40.49% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 2025-09-19 | 44.00 | 46.75 | 49.00 | 0.00 | - | 1 | 39 | 42.48% |
| GOOGL251219C00140000 | 2024-05-15 9:55AM EDT | 2025-12-19 | 49.55 | 49.75 | 51.65 | +0.20 | +0.41% | 1 | 496 | 42.82% |
| GOOGL260116C00140000 | 2024-05-15 2:27PM EDT | 2026-01-16 | 50.82 | 50.20 | 51.05 | +0.82 | +1.64% | 4 | 4,185 | 40.99% |
| GOOGL260618C00140000 | 2024-05-14 12:38PM EDT | 2026-06-18 | 52.45 | 53.70 | 55.95 | 0.00 | - | 1 | 296 | 42.74% |
| GOOGL261218C00140000 | 2024-05-15 11:48AM EDT | 2026-12-18 | 57.50 | 57.25 | 58.85 | +1.00 | +1.77% | 1 | 711 | 41.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00140000 | 2024-05-15 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 29,571 | 78.13% |
| GOOGL240524P00140000 | 2024-05-15 1:32PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 158 | 815 | 50.78% |
| GOOGL240531P00140000 | 2024-05-15 12:58PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 33 | 876 | 41.41% |
| GOOGL240607P00140000 | 2024-05-15 2:00PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 18 | 149 | 37.79% |
| GOOGL240614P00140000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.15 | -0.01 | -8.33% | 6 | 47 | 35.94% |
| GOOGL240621P00140000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 65 | 18,067 | 32.13% |
| GOOGL240628P00140000 | 2024-05-15 12:11PM EDT | 2024-06-28 | 0.16 | 0.12 | 0.23 | -0.08 | -33.33% | 2 | 37 | 32.03% |
| GOOGL240719P00140000 | 2024-05-15 1:22PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.33 | -0.07 | -17.50% | 2,552 | 4,290 | 28.27% |
| GOOGL240816P00140000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 0.82 | 0.81 | 0.85 | -0.13 | -13.68% | 45 | 3,205 | 29.13% |
| GOOGL240920P00140000 | 2024-05-15 2:33PM EDT | 2024-09-20 | 1.23 | 1.20 | 1.23 | -0.15 | -10.95% | 263 | 6,335 | 27.37% |
| GOOGL241018P00140000 | 2024-05-13 2:38PM EDT | 2024-10-18 | 2.22 | 1.61 | 1.66 | 0.00 | - | 3 | 2,855 | 27.03% |
| GOOGL241115P00140000 | 2024-05-15 12:00PM EDT | 2024-11-15 | 2.47 | 2.34 | 2.43 | -0.36 | -12.72% | 85 | 424 | 28.09% |
| GOOGL241220P00140000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 2.85 | 2.79 | 2.87 | -0.55 | -16.18% | 3,519 | 7,687 | 27.28% |
| GOOGL250117P00140000 | 2024-05-15 2:09PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.25 | -0.25 | -7.14% | 140 | 8,263 | 26.87% |
| GOOGL250321P00140000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 4.30 | 4.10 | 4.35 | -0.30 | -6.52% | 25 | 2,052 | 26.85% |
| GOOGL250620P00140000 | 2024-05-15 9:47AM EDT | 2025-06-20 | 5.85 | 5.55 | 5.75 | -0.55 | -8.59% | 1 | 2,763 | 26.58% |
| GOOGL250919P00140000 | 2024-05-14 11:30AM EDT | 2025-09-19 | 7.65 | 7.05 | 7.40 | 0.00 | - | 1 | 40 | 26.96% |
| GOOGL251219P00140000 | 2024-05-15 12:30PM EDT | 2025-12-19 | 8.68 | 8.35 | 8.75 | -0.12 | -1.36% | 10 | 540 | 26.90% |
| GOOGL260116P00140000 | 2024-05-15 10:17AM EDT | 2026-01-16 | 9.05 | 8.75 | 9.10 | -0.45 | -4.74% | 5 | 2,049 | 26.81% |
| GOOGL260618P00140000 | 2024-05-09 11:23AM EDT | 2026-06-18 | 11.40 | 10.45 | 12.30 | 0.00 | - | 14 | 34 | 28.21% |
| GOOGL261218P00140000 | 2024-05-13 12:20PM EDT | 2026-12-18 | 13.85 | 12.40 | 13.95 | 0.00 | - | 5 | 596 | 27.24% |
© 2024 Yahoo. Todos los derechos reservados.