Mercados españoles cerrados
S&P 500
5.299,76 +53,08 (+1,01%) Nasdaq
16.724,41 +213,23 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,79 +0,41 (+0,50%) Bitcoin EUR
60.210,43 +3.817,33 (+6,77%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00160000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 12.27 | 12.20 | 12.45 | +1.84 | +17.64% | 701 | 15,363 | 53.22% |
| GOOGL240524C00160000 | 2024-05-15 9:54AM EDT | 2024-05-24 | 11.75 | 12.50 | 12.75 | +0.39 | +3.43% | 13 | 739 | 38.33% |
| GOOGL240531C00160000 | 2024-05-15 1:24PM EDT | 2024-05-31 | 12.16 | 12.80 | 13.05 | +0.46 | +3.93% | 46 | 704 | 33.15% |
| GOOGL240607C00160000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 12.75 | 13.15 | 13.80 | +0.47 | +3.83% | 48 | 257 | 34.61% |
| GOOGL240614C00160000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 13.08 | 13.45 | 13.70 | +1.04 | +8.64% | 6 | 118 | 29.71% |
| GOOGL240621C00160000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 13.88 | 13.85 | 14.05 | +1.18 | +9.29% | 2,810 | 16,142 | 29.11% |
| GOOGL240628C00160000 | 2024-05-15 12:43PM EDT | 2024-06-28 | 13.10 | 13.15 | 14.45 | +0.47 | +3.72% | 30 | 18 | 29.03% |
| GOOGL240719C00160000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 15.50 | 15.45 | 15.65 | +1.30 | +9.15% | 220 | 4,172 | 29.22% |
| GOOGL240816C00160000 | 2024-05-15 1:20PM EDT | 2024-08-16 | 17.20 | 17.80 | 18.00 | +0.58 | +3.49% | 59 | 1,478 | 32.47% |
| GOOGL240920C00160000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 19.31 | 19.45 | 19.60 | +0.67 | +3.59% | 49 | 6,134 | 32.16% |
| GOOGL241018C00160000 | 2024-05-15 1:10PM EDT | 2024-10-18 | 20.10 | 20.80 | 21.00 | +0.35 | +1.77% | 18 | 1,770 | 32.61% |
| GOOGL241115C00160000 | 2024-05-15 10:14AM EDT | 2024-11-15 | 22.00 | 22.75 | 22.90 | +0.03 | +0.14% | 20 | 793 | 34.31% |
| GOOGL241220C00160000 | 2024-05-15 2:14PM EDT | 2024-12-20 | 24.23 | 24.15 | 24.45 | +0.78 | +3.33% | 58 | 5,706 | 34.62% |
| GOOGL250117C00160000 | 2024-05-15 12:43PM EDT | 2025-01-17 | 24.30 | 25.25 | 25.50 | 0.00 | - | 32 | 13,512 | 34.62% |
| GOOGL250321C00160000 | 2024-05-15 12:04PM EDT | 2025-03-21 | 27.41 | 27.10 | 28.30 | +0.13 | +0.48% | 1 | 729 | 35.68% |
| GOOGL250620C00160000 | 2024-05-15 1:14PM EDT | 2025-06-20 | 31.50 | 29.75 | 31.90 | +0.80 | +2.61% | 24 | 7,143 | 36.76% |
| GOOGL250919C00160000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 33.55 | 33.90 | 35.25 | 0.00 | - | 4 | 243 | 37.71% |
| GOOGL251219C00160000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 37.30 | 36.50 | 38.45 | +1.31 | +3.64% | 1 | 1,385 | 38.62% |
| GOOGL260116C00160000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 37.93 | 36.30 | 38.95 | +0.48 | +1.28% | 2 | 509 | 38.33% |
| GOOGL260618C00160000 | 2024-05-14 1:37PM EDT | 2026-06-18 | 42.55 | 41.20 | 44.85 | 0.00 | - | 5 | 569 | 40.73% |
| GOOGL261218C00160000 | 2024-05-15 11:21AM EDT | 2026-12-18 | 47.02 | 46.50 | 48.10 | +0.42 | +0.90% | 15 | 519 | 39.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00160000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,297 | 12,412 | 38.67% |
| GOOGL240524P00160000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 372 | 1,728 | 25.88% |
| GOOGL240531P00160000 | 2024-05-15 2:24PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.28 | -0.23 | -46.00% | 305 | 1,103 | 23.41% |
| GOOGL240607P00160000 | 2024-05-15 2:22PM EDT | 2024-06-07 | 0.47 | 0.45 | 0.48 | -0.32 | -40.51% | 192 | 971 | 22.61% |
| GOOGL240614P00160000 | 2024-05-15 2:17PM EDT | 2024-06-14 | 0.82 | 0.77 | 0.84 | -0.35 | -29.91% | 270 | 323 | 23.54% |
| GOOGL240621P00160000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 1.00 | 0.99 | 1.02 | -0.47 | -31.97% | 3,432 | 12,782 | 22.68% |
| GOOGL240628P00160000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 1.23 | 1.21 | 1.25 | -0.49 | -28.49% | 86 | 59 | 22.41% |
| GOOGL240719P00160000 | 2024-05-15 2:27PM EDT | 2024-07-19 | 1.88 | 1.87 | 1.90 | -0.59 | -23.89% | 737 | 6,687 | 21.83% |
| GOOGL240816P00160000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 3.65 | 3.55 | 3.65 | -0.65 | -15.12% | 72 | 1,750 | 24.84% |
| GOOGL240920P00160000 | 2024-05-15 2:18PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.60 | -0.65 | -12.38% | 313 | 5,316 | 24.01% |
| GOOGL241018P00160000 | 2024-05-15 12:38PM EDT | 2024-10-18 | 5.63 | 5.25 | 5.35 | -0.27 | -4.58% | 12 | 1,358 | 23.72% |
| GOOGL241115P00160000 | 2024-05-15 12:28PM EDT | 2024-11-15 | 6.92 | 6.55 | 6.70 | -0.73 | -9.54% | 25 | 1,153 | 25.01% |
| GOOGL241220P00160000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 7.48 | 7.35 | 7.50 | -0.73 | -8.89% | 13 | 1,385 | 24.63% |
| GOOGL250117P00160000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 8.00 | 7.95 | 8.10 | -0.75 | -8.57% | 17 | 5,512 | 24.38% |
| GOOGL250321P00160000 | 2024-05-14 11:30AM EDT | 2025-03-21 | 10.60 | 9.45 | 9.65 | 0.00 | - | 9 | 1,939 | 24.48% |
| GOOGL250620P00160000 | 2024-05-15 1:26PM EDT | 2025-06-20 | 11.68 | 9.90 | 11.65 | -0.97 | -7.67% | 37 | 464 | 24.57% |
| GOOGL250919P00160000 | 2024-05-14 1:59PM EDT | 2025-09-19 | 13.93 | 13.05 | 13.55 | 0.00 | - | 2 | 72 | 24.77% |
| GOOGL251219P00160000 | 2024-05-14 2:48PM EDT | 2025-12-19 | 15.40 | 14.60 | 15.20 | 0.00 | - | 7 | 549 | 24.82% |
| GOOGL260116P00160000 | 2024-05-14 3:04PM EDT | 2026-01-16 | 15.70 | 15.30 | 16.60 | 0.00 | - | 40 | 3,927 | 25.94% |
| GOOGL260618P00160000 | 2024-05-14 2:42PM EDT | 2026-06-18 | 17.80 | 16.85 | 18.05 | 0.00 | - | 10 | 14 | 24.77% |
| GOOGL261218P00160000 | 2024-05-13 11:10AM EDT | 2026-12-18 | 21.72 | 19.00 | 20.15 | 0.00 | - | 1 | 260 | 24.30% |
© 2024 Yahoo. Todos los derechos reservados.