Mercados españoles cerrados
S&P 500
5.299,62 +52,94 (+1,01%) Nasdaq
16.720,12 +208,94 (+1,27%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,77 +0,39 (+0,47%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:33PM EDT. Mercado abierto.
Precio de ejercicio:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00175000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.29 | -0.15 | -34.88% | 20,150 | 18,624 | 19.53% |
| GOOGL240524C00175000 | 2024-05-15 2:18PM EDT | 2024-05-24 | 1.30 | 1.29 | 1.32 | +0.08 | +6.20% | 2,821 | 2,763 | 21.80% |
| GOOGL240531C00175000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 1.90 | 1.87 | 1.91 | +0.17 | +9.83% | 551 | 1,739 | 21.02% |
| GOOGL240607C00175000 | 2024-05-15 2:04PM EDT | 2024-06-07 | 2.58 | 2.56 | 2.61 | +0.24 | +10.26% | 1,291 | 1,031 | 21.85% |
| GOOGL240614C00175000 | 2024-05-15 2:11PM EDT | 2024-06-14 | 3.40 | 3.35 | 3.50 | +0.35 | +11.48% | 283 | 776 | 23.79% |
| GOOGL240621C00175000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 3.80 | 3.80 | 3.85 | +0.35 | +10.14% | 1,938 | 15,624 | 23.10% |
| GOOGL240628C00175000 | 2024-05-15 2:14PM EDT | 2024-06-28 | 4.45 | 4.30 | 4.40 | +0.50 | +12.66% | 71 | 237 | 23.54% |
| GOOGL240719C00175000 | 2024-05-15 2:17PM EDT | 2024-07-19 | 5.80 | 5.75 | 5.85 | +0.50 | +9.43% | 707 | 10,275 | 24.45% |
| GOOGL240816C00175000 | 2024-05-15 2:14PM EDT | 2024-08-16 | 8.75 | 8.65 | 8.75 | +0.70 | +8.70% | 344 | 2,375 | 28.83% |
| GOOGL240920C00175000 | 2024-05-15 2:00PM EDT | 2024-09-20 | 10.39 | 10.30 | 10.45 | +0.24 | +2.36% | 92 | 8,000 | 28.77% |
| GOOGL241018C00175000 | 2024-05-15 2:06PM EDT | 2024-10-18 | 11.78 | 11.70 | 11.85 | +0.26 | +2.26% | 32 | 636 | 29.19% |
| GOOGL241115C00175000 | 2024-05-15 12:16PM EDT | 2024-11-15 | 13.50 | 13.90 | 14.05 | +0.10 | +0.75% | 45 | 549 | 31.39% |
| GOOGL241220C00175000 | 2024-05-15 1:56PM EDT | 2024-12-20 | 15.50 | 15.45 | 15.60 | +0.45 | +2.99% | 13 | 2,009 | 31.69% |
| GOOGL250117C00175000 | 2024-05-15 1:13PM EDT | 2025-01-17 | 16.70 | 16.60 | 16.80 | +0.90 | +5.70% | 31 | 3,923 | 31.97% |
| GOOGL250321C00175000 | 2024-05-15 1:58PM EDT | 2025-03-21 | 19.60 | 19.55 | 19.75 | +0.30 | +1.55% | 73 | 734 | 33.22% |
| GOOGL250620C00175000 | 2024-05-15 1:28PM EDT | 2025-06-20 | 23.05 | 23.20 | 23.50 | +0.37 | +1.63% | 5 | 1,135 | 34.46% |
| GOOGL250919C00175000 | 2024-05-08 11:19AM EDT | 2025-09-19 | 25.10 | 26.30 | 26.80 | 0.00 | - | 1 | 109 | 35.30% |
| GOOGL251219C00175000 | 2024-05-14 9:37AM EDT | 2025-12-19 | 28.30 | 29.00 | 30.30 | 0.00 | - | 1 | 405 | 36.52% |
| GOOGL260116C00175000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 29.93 | 29.65 | 30.70 | +1.13 | +3.92% | 66 | 1,951 | 36.14% |
| GOOGL260618C00175000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 34.80 | 33.00 | 35.70 | 0.00 | - | 1 | 20 | 37.47% |
| GOOGL261218C00175000 | 2024-05-15 12:24PM EDT | 2026-12-18 | 39.16 | 39.05 | 40.00 | +0.36 | +0.93% | 25 | 517 | 37.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00175000 | 2024-05-15 1:24PM EDT | 2024-05-17 | 3.70 | 3.10 | 3.25 | -1.26 | -25.40% | 208 | 1,333 | 21.58% |
| GOOGL240524P00175000 | 2024-05-15 2:11PM EDT | 2024-05-24 | 4.00 | 4.00 | 4.10 | -1.17 | -22.63% | 36 | 277 | 20.87% |
| GOOGL240531P00175000 | 2024-05-15 12:32PM EDT | 2024-05-31 | 5.15 | 4.50 | 4.60 | -0.85 | -14.17% | 8 | 368 | 19.69% |
| GOOGL240607P00175000 | 2024-05-15 12:21PM EDT | 2024-06-07 | 5.73 | 5.05 | 5.15 | -0.72 | -11.16% | 3 | 282 | 19.87% |
| GOOGL240614P00175000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 6.10 | 5.70 | 5.95 | -1.10 | -15.28% | 30 | 11 | 21.63% |
| GOOGL240621P00175000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 6.12 | 6.00 | 6.20 | -1.33 | -18.00% | 183 | 800 | 20.69% |
| GOOGL240628P00175000 | 2024-05-15 11:49AM EDT | 2024-06-28 | 6.85 | 6.40 | 6.60 | -2.75 | -28.65% | 4 | 6 | 20.71% |
| GOOGL240719P00175000 | 2024-05-15 2:17PM EDT | 2024-07-19 | 7.40 | 7.35 | 7.45 | -1.18 | -13.75% | 229 | 939 | 20.06% |
| GOOGL240816P00175000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 9.95 | 9.40 | 9.55 | -0.35 | -3.40% | 260 | 1,159 | 22.88% |
| GOOGL240920P00175000 | 2024-05-15 2:18PM EDT | 2024-09-20 | 10.60 | 10.60 | 10.65 | -1.25 | -10.55% | 356 | 3,820 | 22.23% |
| GOOGL241018P00175000 | 2024-05-14 11:08AM EDT | 2024-10-18 | 11.55 | 11.30 | 11.50 | -1.20 | -9.41% | 52 | 793 | 22.04% |
| GOOGL241115P00175000 | 2024-05-15 1:20PM EDT | 2024-11-15 | 13.20 | 12.75 | 12.95 | -1.35 | -9.28% | 30 | 223 | 23.27% |
| GOOGL241220P00175000 | 2024-05-14 11:14AM EDT | 2024-12-20 | 15.10 | 13.65 | 13.80 | 0.00 | - | 10 | 531 | 22.94% |
| GOOGL250117P00175000 | 2024-05-15 1:52PM EDT | 2025-01-17 | 14.40 | 14.20 | 14.40 | -2.00 | -12.20% | 31 | 1,152 | 22.67% |
| GOOGL250321P00175000 | 2024-05-15 10:24AM EDT | 2025-03-21 | 16.20 | 15.80 | 16.60 | -0.47 | -2.82% | 4 | 124 | 23.72% |
| GOOGL250620P00175000 | 2024-05-15 9:50AM EDT | 2025-06-20 | 18.45 | 17.85 | 18.10 | -1.00 | -5.14% | 48 | 376 | 22.95% |
| GOOGL250919P00175000 | 2024-05-14 2:54PM EDT | 2025-09-19 | 20.45 | 19.60 | 20.10 | 0.00 | - | 4 | 145 | 23.24% |
| GOOGL251219P00175000 | 2024-05-07 2:53PM EDT | 2025-12-19 | 22.15 | 21.15 | 21.60 | 0.00 | - | 36 | 82 | 23.08% |
| GOOGL260116P00175000 | 2024-05-15 1:17PM EDT | 2026-01-16 | 22.05 | 21.65 | 22.90 | -0.95 | -4.13% | 33 | 69 | 24.02% |
| GOOGL260618P00175000 | 2024-05-07 2:00PM EDT | 2026-06-18 | 24.66 | 23.50 | 25.00 | 0.00 | - | 1 | 11 | 23.61% |
| GOOGL261218P00175000 | 2024-05-09 11:20AM EDT | 2026-12-18 | 27.10 | 25.70 | 27.15 | 0.00 | - | 2 | 54 | 23.18% |
© 2024 Yahoo. Todos los derechos reservados.