Mercados españoles cerrados
S&P 500
5.299,66 +52,98 (+1,01%) Nasdaq
16.725,65 +214,47 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,81 +0,43 (+0,52%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:56PM EDT. Mercado abierto.
Precio de ejercicio:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00190000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 5,853 | 42.19% |
| GOOGL240524C00190000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 25 | 668 | 27.34% |
| GOOGL240531C00190000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 12 | 617 | 23.63% |
| GOOGL240607C00190000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.20 | -0.06 | -25.00% | 42 | 1,441 | 22.95% |
| GOOGL240614C00190000 | 2024-05-15 2:12PM EDT | 2024-06-14 | 0.42 | 0.38 | 0.43 | +0.02 | +5.00% | 20 | 105 | 23.83% |
| GOOGL240621C00190000 | 2024-05-15 2:40PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 196 | 6,098 | 22.75% |
| GOOGL240628C00190000 | 2024-05-15 2:19PM EDT | 2024-06-28 | 0.74 | 0.72 | 0.78 | -0.06 | -7.50% | 41 | 53 | 23.07% |
| GOOGL240719C00190000 | 2024-05-15 2:38PM EDT | 2024-07-19 | 1.45 | 1.43 | 1.47 | +0.10 | +7.41% | 244 | 4,159 | 23.22% |
| GOOGL240816C00190000 | 2024-05-15 1:59PM EDT | 2024-08-16 | 3.35 | 3.40 | 3.50 | 0.00 | - | 63 | 2,327 | 27.39% |
| GOOGL240920C00190000 | 2024-05-15 2:09PM EDT | 2024-09-20 | 4.78 | 4.80 | 4.90 | +0.23 | +5.05% | 47 | 2,535 | 27.45% |
| GOOGL241018C00190000 | 2024-05-15 2:26PM EDT | 2024-10-18 | 6.02 | 5.95 | 6.10 | +0.21 | +3.61% | 55 | 716 | 27.88% |
| GOOGL241115C00190000 | 2024-05-15 1:34PM EDT | 2024-11-15 | 7.80 | 7.95 | 8.10 | -0.10 | -1.27% | 76 | 2,261 | 30.12% |
| GOOGL241220C00190000 | 2024-05-15 2:09PM EDT | 2024-12-20 | 9.30 | 9.35 | 9.50 | +0.15 | +1.64% | 78 | 1,775 | 30.40% |
| GOOGL250117C00190000 | 2024-05-15 1:37PM EDT | 2025-01-17 | 10.20 | 10.35 | 10.55 | +0.20 | +2.00% | 41 | 4,919 | 30.56% |
| GOOGL250321C00190000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 12.70 | 13.15 | 13.40 | -0.15 | -1.17% | 21 | 595 | 31.90% |
| GOOGL250620C00190000 | 2024-05-15 2:33PM EDT | 2025-06-20 | 16.88 | 16.75 | 17.00 | +0.38 | +2.30% | 4 | 7,766 | 33.12% |
| GOOGL250919C00190000 | 2024-05-14 12:52PM EDT | 2025-09-19 | 18.84 | 19.85 | 20.45 | 0.00 | - | 4 | 49 | 34.24% |
| GOOGL251219C00190000 | 2024-05-15 11:42AM EDT | 2025-12-19 | 23.03 | 22.65 | 23.75 | +0.15 | +0.66% | 7 | 533 | 35.26% |
| GOOGL260116C00190000 | 2024-05-15 2:36PM EDT | 2026-01-16 | 24.10 | 23.85 | 24.25 | +0.90 | +3.88% | 2 | 1,177 | 35.01% |
| GOOGL260618C00190000 | 2024-05-15 1:21PM EDT | 2026-06-18 | 28.30 | 28.30 | 29.50 | +2.05 | +7.81% | 19 | 152 | 36.60% |
| GOOGL261218C00190000 | 2024-05-14 12:17PM EDT | 2026-12-18 | 32.00 | 32.75 | 34.30 | 0.00 | - | 1 | 86 | 37.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00190000 | 2024-05-13 1:55PM EDT | 2024-05-17 | 22.45 | 17.20 | 18.45 | 0.00 | - | 100 | 0 | 79.05% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 17.60 | 17.95 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 17.70 | 18.00 | 0.00 | - | 28 | 0 | 21.00% |
| GOOGL240614P00190000 | 2024-05-14 1:10PM EDT | 2024-06-14 | 20.50 | 17.65 | 18.00 | 0.00 | - | 1 | 2 | 15.63% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 18.35 | 17.70 | 17.95 | -1.05 | -5.41% | 1 | 75 | 0.00% |
| GOOGL240719P00190000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 18.93 | 18.05 | 18.45 | -0.95 | -4.78% | 5 | 424 | 16.87% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 18.95 | 19.40 | 0.00 | - | 12 | 17 | 19.34% |
| GOOGL240920P00190000 | 2024-05-15 12:46PM EDT | 2024-09-20 | 21.10 | 19.85 | 20.35 | -4.00 | -15.94% | 27 | 46 | 19.90% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 20.50 | 21.00 | 0.00 | - | 2 | 12 | 19.93% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 21.60 | 21.85 | 0.00 | - | 30 | 30 | 20.51% |
| GOOGL241220P00190000 | 2024-05-15 12:49PM EDT | 2024-12-20 | 23.60 | 22.35 | 22.60 | -1.25 | -5.03% | 3 | 7 | 20.48% |
| GOOGL250117P00190000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 25.65 | 22.80 | 23.20 | 0.00 | - | 10 | 143 | 20.50% |
| GOOGL250321P00190000 | 2024-05-15 1:22PM EDT | 2025-03-21 | 25.00 | 23.60 | 24.80 | -1.55 | -5.84% | 4 | 22 | 21.12% |
| GOOGL250620P00190000 | 2024-05-14 11:31AM EDT | 2025-06-20 | 28.00 | 25.15 | 26.85 | 0.00 | - | 3 | 7 | 21.62% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 27.50 | 28.85 | 0.00 | - | 1 | 14 | 22.14% |
| GOOGL251219P00190000 | 2024-05-15 9:32AM EDT | 2025-12-19 | 29.95 | 29.15 | 29.90 | -16.05 | -34.89% | 4 | 2 | 21.60% |
| GOOGL260116P00190000 | 2024-05-14 2:44PM EDT | 2026-01-16 | 30.50 | 29.45 | 30.10 | 0.00 | - | 11 | 9 | 21.33% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 31.35 | 32.45 | 0.00 | - | 1 | 1 | 21.49% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 33.10 | 34.50 | 0.00 | - | 1 | 40 | 21.18% |
© 2024 Yahoo. Todos los derechos reservados.