Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00155000 | 2024-05-15 3:38PM EDT | 2024-05-17 | 17.28 | 17.25 | 17.50 | +1.78 | +11.48% | 1,596 | 13,723 | 0.00% |
| GOOGL240524C00155000 | 2024-05-15 3:36PM EDT | 2024-05-24 | 17.63 | 17.20 | 18.30 | +1.31 | +8.03% | 7 | 2,026 | 53.35% |
| GOOGL240531C00155000 | 2024-05-15 1:15PM EDT | 2024-05-31 | 17.81 | 17.70 | 18.10 | +3.41 | +23.68% | 57 | 305 | 37.74% |
| GOOGL240607C00155000 | 2024-05-15 10:43AM EDT | 2024-06-07 | 17.75 | 17.70 | 18.55 | +0.70 | +4.11% | 6 | 127 | 37.38% |
| GOOGL240614C00155000 | 2024-05-14 3:57PM EDT | 2024-06-14 | 17.67 | 18.00 | 18.75 | +1.10 | +6.64% | 1 | 164 | 34.78% |
| GOOGL240621C00155000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 18.64 | 18.45 | 18.80 | +1.23 | +7.06% | 81 | 10,067 | 31.82% |
| GOOGL240628C00155000 | 2024-05-13 9:57AM EDT | 2024-06-28 | 12.62 | 17.65 | 19.35 | 0.00 | - | 1 | 2 | 33.13% |
| GOOGL240719C00155000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 19.65 | 19.80 | 20.00 | +0.75 | +3.97% | 99 | 4,118 | 30.77% |
| GOOGL240816C00155000 | 2024-05-15 3:52PM EDT | 2024-08-16 | 22.06 | 21.80 | 22.20 | +1.62 | +7.93% | 11 | 1,423 | 34.34% |
| GOOGL240920C00155000 | 2024-05-15 3:52PM EDT | 2024-09-20 | 23.50 | 23.10 | 23.75 | +1.15 | +5.15% | 85 | 4,335 | 34.03% |
| GOOGL241018C00155000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 24.59 | 24.35 | 24.95 | +1.74 | +7.61% | 3 | 1,067 | 34.05% |
| GOOGL241115C00155000 | 2024-05-14 12:24PM EDT | 2024-11-15 | 24.20 | 26.30 | 26.55 | 0.00 | - | 22 | 345 | 35.21% |
| GOOGL241220C00155000 | 2024-05-15 3:47PM EDT | 2024-12-20 | 27.80 | 27.55 | 28.05 | +1.15 | +4.32% | 3,514 | 5,429 | 35.53% |
| GOOGL250117C00155000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 28.78 | 28.70 | 29.00 | +1.38 | +5.04% | 36 | 7,637 | 35.38% |
| GOOGL250321C00155000 | 2024-05-15 10:18AM EDT | 2025-03-21 | 31.00 | 29.90 | 32.15 | +0.90 | +2.99% | 3 | 1,957 | 37.20% |
| GOOGL250620C00155000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 34.29 | 34.40 | 37.45 | +0.95 | +2.85% | 2 | 1,481 | 40.92% |
| GOOGL250919C00155000 | 2024-05-14 12:34PM EDT | 2025-09-19 | 35.80 | 37.40 | 38.30 | 0.00 | - | 1 | 88 | 38.13% |
| GOOGL251219C00155000 | 2024-05-14 12:34PM EDT | 2025-12-19 | 38.51 | 40.55 | 41.25 | 0.00 | - | 1 | 403 | 38.80% |
| GOOGL260116C00155000 | 2024-05-15 12:21PM EDT | 2026-01-16 | 40.37 | 39.05 | 42.90 | -0.58 | -1.42% | 26 | 2,104 | 39.97% |
| GOOGL260618C00155000 | 2024-05-13 3:55PM EDT | 2026-06-18 | 42.97 | 45.00 | 46.50 | 0.00 | - | 2 | 34 | 39.78% |
| GOOGL261218C00155000 | 2024-05-14 11:00AM EDT | 2026-12-18 | 48.70 | 49.25 | 50.85 | 0.00 | - | 36 | 270 | 40.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00155000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 632 | 9,109 | 50.78% |
| GOOGL240524P00155000 | 2024-05-15 3:30PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 300 | 3,078 | 32.03% |
| GOOGL240531P00155000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 273 | 1,354 | 27.93% |
| GOOGL240607P00155000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 150 | 682 | 26.00% |
| GOOGL240614P00155000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 0.40 | 0.37 | 0.42 | -0.24 | -37.50% | 1,038 | 513 | 25.68% |
| GOOGL240621P00155000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.50 | -0.33 | -40.74% | 340 | 6,375 | 24.22% |
| GOOGL240628P00155000 | 2024-05-15 2:51PM EDT | 2024-06-28 | 0.68 | 0.60 | 0.65 | -0.29 | -29.90% | 36 | 171 | 23.83% |
| GOOGL240719P00155000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 1.13 | 1.09 | 1.13 | -0.39 | -25.66% | 161 | 3,116 | 23.15% |
| GOOGL240816P00155000 | 2024-05-15 2:34PM EDT | 2024-08-16 | 2.51 | 2.39 | 2.45 | -0.42 | -14.33% | 162 | 1,934 | 25.62% |
| GOOGL240920P00155000 | 2024-05-15 2:55PM EDT | 2024-09-20 | 3.32 | 3.15 | 3.25 | -0.58 | -14.87% | 83 | 1,225 | 24.67% |
| GOOGL241018P00155000 | 2024-05-15 2:34PM EDT | 2024-10-18 | 3.99 | 3.90 | 4.00 | -0.56 | -12.31% | 23 | 974 | 24.60% |
| GOOGL241115P00155000 | 2024-05-15 2:36PM EDT | 2024-11-15 | 5.20 | 5.05 | 5.20 | -0.50 | -8.77% | 60 | 1,468 | 25.81% |
| GOOGL241220P00155000 | 2024-05-15 3:53PM EDT | 2024-12-20 | 5.82 | 5.80 | 5.95 | -0.59 | -9.20% | 16 | 827 | 25.41% |
| GOOGL250117P00155000 | 2024-05-14 3:15PM EDT | 2025-01-17 | 6.61 | 6.30 | 6.40 | -0.34 | -4.89% | 22 | 2,415 | 24.90% |
| GOOGL250321P00155000 | 2024-05-15 3:07PM EDT | 2025-03-21 | 7.93 | 7.40 | 8.05 | -1.72 | -17.82% | 11 | 2,448 | 25.35% |
| GOOGL250620P00155000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 9.90 | 8.70 | 10.85 | -0.45 | -4.35% | 66 | 957 | 26.80% |
| GOOGL250919P00155000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 12.05 | 10.40 | 11.65 | 0.00 | - | 4 | 100 | 25.34% |
| GOOGL251219P00155000 | 2024-05-14 10:49AM EDT | 2025-12-19 | 13.15 | 12.45 | 13.05 | -0.66 | -4.78% | 1 | 70 | 25.11% |
| GOOGL260116P00155000 | 2024-05-15 3:11PM EDT | 2026-01-16 | 13.40 | 13.20 | 15.50 | -0.73 | -5.17% | 3 | 188 | 27.63% |
| GOOGL260618P00155000 | 2024-05-14 9:32AM EDT | 2026-06-18 | 16.23 | 14.30 | 16.10 | 0.00 | - | 1 | 4 | 25.39% |
| GOOGL261218P00155000 | 2024-05-13 3:03PM EDT | 2026-12-18 | 18.67 | 15.70 | 19.40 | 0.00 | - | 6 | 132 | 26.13% |
© 2024 Yahoo. Todos los derechos reservados.