Mercados españoles cerrados en 1 hr 38 mins
IBEX 35
10.940,10 -87,70 (-0,80%) Euro Stoxx 50
4.910,22 -79,66 (-1,60%) Dólar/Euro
1,0696 -0,0005 (-0,04%) Petróleo Brent
87,96 -0,06 (-0,07%) Oro
2.335,70 -2,70 (-0,12%) Bitcoin EUR
59.268,82 -2.613,41 (-4,22%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:52AM EDT. Mercado abierto.
Precio de ejercicio:145.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00145000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 8.68 | 8.90 | 9.40 | -6.12 | -41.35% | 5 | 3,037 | 97.22% |
| GOOGL240503C00145000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 15.30 | 9.50 | 10.10 | 0.00 | - | 52 | 204 | 54.49% |
| GOOGL240510C00145000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 14.95 | 10.10 | 10.75 | 0.00 | - | 2 | 104 | 49.73% |
| GOOGL240517C00145000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 11.17 | 11.15 | 11.35 | -5.32 | -32.46% | 14 | 14,558 | 45.98% |
| GOOGL240524C00145000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 10.01 | 10.85 | 11.80 | -5.94 | -37.24% | 1 | 36 | 43.16% |
| GOOGL240531C00145000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 16.14 | 11.40 | 12.95 | 0.00 | - | 22 | 56 | 45.44% |
| GOOGL240621C00145000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 12.96 | 12.40 | 13.35 | -5.19 | -28.30% | 33 | 7,067 | 38.09% |
| GOOGL240719C00145000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 19.15 | 13.25 | 14.60 | 0.00 | - | 32 | 1,982 | 35.86% |
| GOOGL240816C00145000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 16.00 | 16.05 | 16.60 | -3.90 | -19.60% | 12 | 6,086 | 37.42% |
| GOOGL240920C00145000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 22.37 | 17.50 | 18.75 | 0.00 | - | 7 | 4,261 | 38.59% |
| GOOGL241018C00145000 | 2024-04-23 1:46PM EDT | 2024-10-18 | 23.19 | 18.60 | 19.80 | 0.00 | - | 1 | 550 | 38.02% |
| GOOGL241115C00145000 | 2024-04-22 3:57PM EDT | 2024-11-15 | 23.22 | 19.50 | 20.60 | 0.00 | - | 2 | 930 | 37.17% |
| GOOGL241220C00145000 | 2024-04-24 10:33AM EDT | 2024-12-20 | 25.85 | 21.10 | 22.95 | 0.00 | - | 1 | 4,567 | 39.37% |
| GOOGL250117C00145000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 22.00 | 22.10 | 23.40 | -5.54 | -20.12% | 2 | 7,301 | 38.16% |
| GOOGL250321C00145000 | 2024-04-24 12:08PM EDT | 2025-03-21 | 29.30 | 23.05 | 25.35 | 0.00 | - | 2 | 20 | 37.87% |
| GOOGL250620C00145000 | 2024-04-24 9:50AM EDT | 2025-06-20 | 32.91 | 27.70 | 30.45 | 0.00 | - | 1 | 1,817 | 41.77% |
| GOOGL250919C00145000 | 2024-04-23 1:01PM EDT | 2025-09-19 | 34.90 | 29.15 | 32.30 | 0.00 | - | 1 | 55 | 40.60% |
| GOOGL251219C00145000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 32.00 | 32.45 | 34.25 | -5.50 | -14.67% | 1 | 312 | 40.06% |
| GOOGL260116C00145000 | 2024-04-24 3:20PM EDT | 2026-01-16 | 39.00 | 34.00 | 36.35 | 0.00 | - | 2 | 7,194 | 41.96% |
| GOOGL260618C00145000 | 2024-04-19 11:07AM EDT | 2026-06-18 | 40.50 | 37.05 | 40.30 | 0.00 | - | 2 | 252 | 42.40% |
| GOOGL261218C00145000 | 2024-04-22 12:16PM EDT | 2026-12-18 | 45.14 | 40.45 | 43.30 | 0.00 | - | 10 | 567 | 41.46% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00145000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 2.13 | 1.99 | 2.31 | +1.63 | +326.00% | 601 | 4,382 | 115.87% |
| GOOGL240503P00145000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 2.66 | 2.47 | 2.71 | +1.89 | +245.45% | 86 | 2,343 | 60.18% |
| GOOGL240510P00145000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 2.55 | 2.83 | 3.15 | +1.51 | +145.19% | 2 | 131 | 50.29% |
| GOOGL240517P00145000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 3.70 | 3.35 | 3.55 | +2.23 | +151.70% | 41 | 10,858 | 44.95% |
| GOOGL240524P00145000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 3.40 | 3.55 | 3.85 | +1.57 | +85.79% | 11 | 452 | 41.31% |
| GOOGL240531P00145000 | 2024-04-25 9:34AM EDT | 2024-05-31 | 4.03 | 3.20 | 4.10 | +2.18 | +117.84% | 9 | 482 | 38.65% |
| GOOGL240621P00145000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 4.48 | 4.45 | 4.65 | +2.09 | +87.45% | 14 | 4,391 | 33.40% |
| GOOGL240719P00145000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 5.55 | 5.05 | 5.30 | +2.35 | +73.44% | 319 | 7,218 | 29.85% |
| GOOGL240816P00145000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 6.50 | 6.40 | 6.60 | +1.90 | +41.30% | 12 | 3,312 | 30.08% |
| GOOGL240920P00145000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 5.30 | 7.30 | 7.50 | 0.00 | - | 3 | 3,518 | 28.80% |
| GOOGL241018P00145000 | 2024-04-24 2:40PM EDT | 2024-10-18 | 6.00 | 7.85 | 8.10 | 0.00 | - | 156 | 1,277 | 27.94% |
| GOOGL241115P00145000 | 2024-04-23 11:46AM EDT | 2024-11-15 | 6.85 | 8.85 | 9.10 | 0.00 | - | 6 | 140 | 28.30% |
| GOOGL241220P00145000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 9.92 | 9.50 | 9.80 | +2.12 | +27.18% | 10 | 2,089 | 27.66% |
| GOOGL250117P00145000 | 2024-04-24 3:37PM EDT | 2025-01-17 | 7.90 | 10.05 | 10.35 | 0.00 | - | 187 | 6,726 | 27.29% |
| GOOGL250321P00145000 | 2024-04-24 10:23AM EDT | 2025-03-21 | 9.55 | 10.55 | 11.90 | 0.00 | - | 132 | 229 | 27.38% |
| GOOGL250620P00145000 | 2024-04-18 12:55PM EDT | 2025-06-20 | 11.92 | 12.40 | 14.85 | 0.00 | - | 1 | 482 | 29.00% |
| GOOGL250919P00145000 | 2024-04-11 3:44PM EDT | 2025-09-19 | 11.93 | 14.05 | 16.55 | 0.00 | - | 10 | 14 | 28.78% |
| GOOGL251219P00145000 | 2024-04-22 3:30PM EDT | 2025-12-19 | 14.20 | 15.10 | 16.00 | 0.00 | - | 25 | 4,803 | 25.79% |
| GOOGL260116P00145000 | 2024-04-15 1:14PM EDT | 2026-01-16 | 14.45 | 15.75 | 17.00 | 0.00 | - | 44 | 2,783 | 26.53% |
| GOOGL260618P00145000 | 2024-04-22 11:00AM EDT | 2026-06-18 | 17.18 | 15.70 | 18.65 | 0.00 | - | 11 | 26 | 25.75% |
| GOOGL261218P00145000 | 2024-04-22 9:47AM EDT | 2026-12-18 | 18.85 | 17.85 | 20.25 | 0.00 | - | 10 | 137 | 24.90% |
© 2024 Yahoo. Todos los derechos reservados.