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
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00185000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 584 | 15,069 | 33.59% |
| GOOGL240524C00185000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 187 | 915 | 23.05% |
| GOOGL240531C00185000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 167 | 608 | 21.51% |
| GOOGL240607C00185000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 0.50 | 0.47 | 0.52 | +0.04 | +8.70% | 58 | 530 | 21.97% |
| GOOGL240614C00185000 | 2024-05-15 3:57PM EDT | 2024-06-14 | 0.95 | 0.91 | 0.97 | +0.13 | +15.85% | 579 | 587 | 23.41% |
| GOOGL240621C00185000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 1.17 | 1.14 | 1.16 | +0.14 | +13.59% | 937 | 13,811 | 22.51% |
| GOOGL240628C00185000 | 2024-05-15 3:57PM EDT | 2024-06-28 | 1.53 | 1.41 | 1.54 | +0.22 | +16.79% | 190 | 111 | 22.99% |
| GOOGL240719C00185000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 2.49 | 2.47 | 2.53 | +0.26 | +11.56% | 717 | 3,894 | 23.41% |
| GOOGL240816C00185000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 4.95 | 4.90 | 5.00 | +0.29 | +6.24% | 312 | 2,396 | 27.75% |
| GOOGL240920C00185000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 6.40 | 6.45 | 6.55 | +0.35 | +5.79% | 307 | 2,022 | 27.77% |
| GOOGL241018C00185000 | 2024-05-15 12:44PM EDT | 2024-10-18 | 7.10 | 7.70 | 7.85 | -0.02 | -0.28% | 68 | 706 | 28.19% |
| GOOGL241115C00185000 | 2024-05-15 3:09PM EDT | 2024-11-15 | 9.81 | 9.80 | 10.00 | +0.46 | +4.92% | 27 | 1,330 | 30.49% |
| GOOGL241220C00185000 | 2024-05-15 3:49PM EDT | 2024-12-20 | 11.29 | 11.25 | 11.45 | +0.39 | +3.58% | 3,511 | 2,867 | 30.73% |
| GOOGL250117C00185000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 12.36 | 12.40 | 12.55 | +0.54 | +4.57% | 31 | 7,913 | 30.90% |
| GOOGL250321C00185000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 15.36 | 15.25 | 15.50 | +1.26 | +8.94% | 12 | 595 | 32.27% |
| GOOGL250620C00185000 | 2024-05-15 1:53PM EDT | 2025-06-20 | 18.72 | 18.60 | 19.70 | +1.07 | +6.06% | 4 | 539 | 34.20% |
| GOOGL250919C00185000 | 2024-05-10 9:58AM EDT | 2025-09-19 | 20.07 | 21.05 | 23.90 | 0.00 | - | 2 | 43 | 36.14% |
| GOOGL251219C00185000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 24.65 | 25.15 | 27.05 | -0.45 | -1.79% | 1 | 332 | 36.83% |
| GOOGL260116C00185000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 25.75 | 25.20 | 27.40 | +0.65 | +2.59% | 50 | 5,368 | 36.37% |
| GOOGL260618C00185000 | 2024-05-13 11:09AM EDT | 2026-06-18 | 27.35 | 30.05 | 31.65 | 0.00 | - | 1 | 221 | 36.82% |
| GOOGL261218C00185000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 35.30 | 34.35 | 36.40 | 0.00 | - | 8 | 74 | 37.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00185000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 12.90 | 12.00 | 12.75 | -2.40 | -15.69% | 3 | 1 | 52.15% |
| GOOGL240524P00185000 | 2024-05-15 10:00AM EDT | 2024-05-24 | 13.47 | 12.20 | 13.00 | -0.68 | -4.81% | 5 | 1 | 33.89% |
| GOOGL240531P00185000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 14.00 | 12.25 | 12.70 | -0.10 | -0.71% | 2 | 42 | 20.90% |
| GOOGL240614P00185000 | 2024-05-15 9:57AM EDT | 2024-06-14 | 14.03 | 12.70 | 12.95 | -6.50 | -31.66% | 2 | 4 | 18.73% |
| GOOGL240621P00185000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 13.61 | 12.70 | 13.10 | -3.84 | -22.01% | 42 | 72 | 18.30% |
| GOOGL240719P00185000 | 2024-05-15 3:26PM EDT | 2024-07-19 | 13.85 | 13.60 | 13.80 | -1.40 | -9.18% | 51 | 388 | 17.87% |
| GOOGL240816P00185000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 15.48 | 15.25 | 15.45 | -1.27 | -7.58% | 96 | 75 | 21.13% |
| GOOGL240920P00185000 | 2024-05-07 1:23PM EDT | 2024-09-20 | 17.60 | 16.05 | 16.30 | 0.00 | - | 13 | 21 | 20.46% |
| GOOGL241018P00185000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 23.10 | 16.80 | 17.00 | 0.00 | - | 2 | 86 | 20.29% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 2024-11-15 | 32.27 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 30.95% |
| GOOGL241220P00185000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 21.00 | 18.85 | 19.30 | 0.00 | - | 1 | 44 | 21.79% |
| GOOGL250117P00185000 | 2024-05-15 3:05PM EDT | 2025-01-17 | 19.77 | 19.35 | 19.70 | -4.23 | -17.62% | 6 | 30 | 21.27% |
| GOOGL250321P00185000 | 2024-05-14 3:43PM EDT | 2025-03-21 | 22.50 | 20.95 | 21.70 | 0.00 | - | 16 | 74 | 22.27% |
| GOOGL250620P00185000 | 2024-05-15 2:51PM EDT | 2025-06-20 | 23.18 | 22.30 | 24.30 | -0.82 | -3.42% | 5 | 1 | 23.26% |
| GOOGL250919P00185000 | 2024-05-14 1:59PM EDT | 2025-09-19 | 25.99 | 24.05 | 25.75 | 0.00 | - | 2 | 22 | 22.84% |
| GOOGL251219P00185000 | 2024-05-10 1:24PM EDT | 2025-12-19 | 28.88 | 25.90 | 27.30 | 0.00 | - | 2 | 200 | 22.78% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 36.30 | 25.60 | 27.60 | 0.00 | - | 175 | 175 | 22.59% |
| GOOGL260618P00185000 | 2024-05-09 11:20AM EDT | 2026-06-18 | 31.15 | 28.35 | 30.30 | 0.00 | - | 1 | 3 | 22.93% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 27.46% |
© 2024 Yahoo. Todos los derechos reservados.