Mercados españoles cerrados
S&P 500
5.303,79 +57,11 (+1,09%) Nasdaq
16.743,65 +232,47 (+1,41%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:21PM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00165000 | 2024-05-15 3:02PM EDT | 2024-05-17 | 7.22 | 7.20 | 7.35 | +1.47 | +25.57% | 1,514 | 10,848 | 0.00% |
| GOOGL240524C00165000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 7.77 | 7.75 | 7.90 | +1.25 | +19.17% | 140 | 3,574 | 24.39% |
| GOOGL240531C00165000 | 2024-05-15 2:48PM EDT | 2024-05-31 | 8.20 | 8.20 | 8.40 | +1.20 | +17.14% | 95 | 1,094 | 24.15% |
| GOOGL240607C00165000 | 2024-05-15 2:24PM EDT | 2024-06-07 | 8.75 | 8.75 | 8.90 | +1.05 | +13.64% | 63 | 395 | 24.23% |
| GOOGL240614C00165000 | 2024-05-15 2:32PM EDT | 2024-06-14 | 9.45 | 9.35 | 9.55 | +1.09 | +13.04% | 6 | 256 | 25.42% |
| GOOGL240621C00165000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 9.89 | 9.75 | 9.90 | +1.04 | +11.82% | 1,203 | 9,315 | 24.85% |
| GOOGL240628C00165000 | 2024-05-15 9:39AM EDT | 2024-06-28 | 10.50 | 10.25 | 10.40 | +1.03 | +10.88% | 4 | 61 | 25.26% |
| GOOGL240719C00165000 | 2024-05-15 3:04PM EDT | 2024-07-19 | 11.70 | 11.65 | 11.70 | +0.95 | +8.84% | 294 | 4,502 | 25.88% |
| GOOGL240816C00165000 | 2024-05-15 3:05PM EDT | 2024-08-16 | 14.44 | 14.35 | 14.50 | +1.09 | +8.16% | 4,179 | 6,632 | 30.38% |
| GOOGL240920C00165000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 16.10 | 16.05 | 16.25 | +0.62 | +4.01% | 105 | 5,367 | 30.48% |
| GOOGL241018C00165000 | 2024-05-15 12:17PM EDT | 2024-10-18 | 16.70 | 17.45 | 17.70 | +0.10 | +0.60% | 1,427 | 647 | 31.01% |
| GOOGL241115C00165000 | 2024-05-15 2:23PM EDT | 2024-11-15 | 19.60 | 19.50 | 19.70 | +1.00 | +5.38% | 187 | 2,204 | 32.86% |
| GOOGL241220C00165000 | 2024-05-15 12:32PM EDT | 2024-12-20 | 20.40 | 21.00 | 21.20 | +0.30 | +1.49% | 5 | 3,692 | 33.07% |
| GOOGL250117C00165000 | 2024-05-15 1:29PM EDT | 2025-01-17 | 21.84 | 22.10 | 22.45 | +0.18 | +0.83% | 21 | 7,585 | 33.45% |
| GOOGL250321C00165000 | 2024-05-15 2:55PM EDT | 2025-03-21 | 25.20 | 24.25 | 25.40 | +0.84 | +3.45% | 2 | 528 | 34.72% |
| GOOGL250620C00165000 | 2024-05-15 11:44AM EDT | 2025-06-20 | 27.92 | 28.35 | 28.80 | -0.08 | -0.29% | 10 | 3,214 | 35.47% |
| GOOGL250919C00165000 | 2024-05-15 2:08PM EDT | 2025-09-19 | 31.79 | 31.40 | 34.45 | +3.64 | +12.93% | 2 | 182 | 39.45% |
| GOOGL251219C00165000 | 2024-05-08 11:13AM EDT | 2025-12-19 | 34.85 | 34.55 | 35.60 | 0.00 | - | 5 | 4,965 | 37.64% |
| GOOGL260116C00165000 | 2024-05-15 10:14AM EDT | 2026-01-16 | 35.50 | 35.55 | 36.95 | +0.17 | +0.48% | 1 | 654 | 38.37% |
| GOOGL260618C00165000 | 2024-05-13 2:51PM EDT | 2026-06-18 | 37.80 | 38.75 | 40.60 | 0.00 | - | 16 | 62 | 38.21% |
| GOOGL261218C00165000 | 2024-05-15 9:40AM EDT | 2026-12-18 | 45.00 | 43.50 | 45.10 | +2.15 | +5.02% | 10 | 338 | 38.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00165000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.23 | -79.31% | 3,429 | 10,361 | 27.83% |
| GOOGL240524P00165000 | 2024-05-15 3:05PM EDT | 2024-05-24 | 0.37 | 0.38 | 0.39 | -0.52 | -57.78% | 787 | 2,994 | 22.93% |
| GOOGL240531P00165000 | 2024-05-15 3:02PM EDT | 2024-05-31 | 0.68 | 0.67 | 0.70 | -0.61 | -47.29% | 545 | 1,364 | 21.29% |
| GOOGL240607P00165000 | 2024-05-15 3:04PM EDT | 2024-06-07 | 1.07 | 1.05 | 1.08 | -0.68 | -38.86% | 236 | 560 | 21.17% |
| GOOGL240614P00165000 | 2024-05-15 2:55PM EDT | 2024-06-14 | 1.63 | 1.61 | 1.71 | -0.72 | -30.64% | 139 | 175 | 22.83% |
| GOOGL240621P00165000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 1.95 | 1.95 | 1.98 | -0.74 | -27.31% | 470 | 6,115 | 22.14% |
| GOOGL240628P00165000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 2.25 | 2.20 | 2.28 | -0.72 | -24.24% | 47 | 82 | 21.86% |
| GOOGL240719P00165000 | 2024-05-15 2:59PM EDT | 2024-07-19 | 3.09 | 3.10 | 3.15 | -0.91 | -22.75% | 951 | 3,004 | 21.55% |
| GOOGL240816P00165000 | 2024-05-15 2:47PM EDT | 2024-08-16 | 5.14 | 5.10 | 5.20 | -0.76 | -12.88% | 155 | 1,477 | 24.60% |
| GOOGL240920P00165000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 6.15 | 6.10 | 6.25 | -0.85 | -12.14% | 43 | 1,639 | 23.78% |
| GOOGL241018P00165000 | 2024-05-15 11:43AM EDT | 2024-10-18 | 7.21 | 6.90 | 7.05 | -1.54 | -17.60% | 6 | 347 | 23.46% |
| GOOGL241115P00165000 | 2024-05-15 10:47AM EDT | 2024-11-15 | 8.50 | 8.30 | 8.45 | -0.70 | -7.61% | 26 | 402 | 24.65% |
| GOOGL241220P00165000 | 2024-05-15 12:37PM EDT | 2024-12-20 | 9.64 | 9.15 | 9.30 | -0.46 | -4.55% | 140 | 327 | 24.29% |
| GOOGL250117P00165000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 9.90 | 9.70 | 9.85 | -0.55 | -5.26% | 314 | 1,487 | 23.90% |
| GOOGL250321P00165000 | 2024-05-15 12:35PM EDT | 2025-03-21 | 11.78 | 11.35 | 11.55 | -0.37 | -3.05% | 3 | 257 | 24.16% |
| GOOGL250620P00165000 | 2024-05-13 2:07PM EDT | 2025-06-20 | 15.00 | 13.30 | 13.55 | 0.00 | - | 11 | 104 | 24.16% |
| GOOGL250919P00165000 | 2024-05-07 3:06PM EDT | 2025-09-19 | 16.00 | 15.15 | 15.35 | 0.00 | - | 7 | 20 | 24.17% |
| GOOGL251219P00165000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 17.50 | 16.65 | 18.00 | 0.00 | - | 1 | 81 | 25.39% |
| GOOGL260116P00165000 | 2024-05-15 2:43PM EDT | 2026-01-16 | 17.30 | 17.20 | 17.85 | -1.05 | -5.72% | 22 | 1,104 | 24.63% |
| GOOGL260618P00165000 | 2024-05-08 9:51AM EDT | 2026-06-18 | 20.58 | 19.15 | 19.95 | 0.00 | - | 10 | 31 | 24.24% |
| GOOGL261218P00165000 | 2024-05-13 12:50PM EDT | 2026-12-18 | 23.35 | 21.00 | 22.00 | 0.00 | - | 2 | 40 | 23.71% |
© 2024 Yahoo. Todos los derechos reservados.