Mercados españoles abiertos en 8 hrs 56 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0705 +0,0049 (+0,46%) Petróleo Brent
88,46 +0,04 (+0,05%) Bitcoin EUR
61.968,91 -278,30 (-0,45%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00155000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 6.15 | 6.15 | 6.30 | +0.89 | +16.92% | 2,279 | 9,285 | 67.33% |
| GOOGL240503C00155000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 6.84 | 6.80 | 7.00 | +0.84 | +14.00% | 342 | 3,534 | 48.02% |
| GOOGL240510C00155000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 7.39 | 7.30 | 7.50 | +0.99 | +15.47% | 64 | 729 | 41.26% |
| GOOGL240517C00155000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 8.30 | 8.20 | 8.35 | +0.95 | +12.93% | 1,460 | 17,699 | 40.33% |
| GOOGL240524C00155000 | 2024-04-23 3:19PM EDT | 2024-05-24 | 8.76 | 8.65 | 8.95 | +0.75 | +9.36% | 28 | 276 | 38.95% |
| GOOGL240531C00155000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 9.06 | 8.85 | 9.45 | +0.82 | +9.95% | 38 | 327 | 37.77% |
| GOOGL240621C00155000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 10.35 | 10.25 | 10.45 | +1.05 | +11.29% | 166 | 12,715 | 34.46% |
| GOOGL240719C00155000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 12.00 | 11.65 | 11.90 | +1.20 | +11.11% | 72 | 4,146 | 33.23% |
| GOOGL240816C00155000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 13.90 | 13.75 | 13.95 | +0.57 | +4.28% | 46 | 1,446 | 34.83% |
| GOOGL240920C00155000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 15.27 | 15.25 | 15.50 | +1.02 | +7.16% | 51 | 4,888 | 34.42% |
| GOOGL241018C00155000 | 2024-04-23 3:45PM EDT | 2024-10-18 | 16.65 | 16.30 | 16.85 | +0.55 | +3.42% | 26 | 983 | 34.73% |
| GOOGL241115C00155000 | 2024-04-23 12:38PM EDT | 2024-11-15 | 18.55 | 18.05 | 18.50 | +0.80 | +4.51% | 1 | 390 | 35.84% |
| GOOGL241220C00155000 | 2024-04-23 3:36PM EDT | 2024-12-20 | 19.65 | 19.40 | 19.85 | +0.22 | +1.13% | 80 | 5,533 | 35.84% |
| GOOGL250117C00155000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 20.70 | 20.60 | 20.85 | +1.05 | +5.34% | 6 | 8,094 | 35.81% |
| GOOGL250321C00155000 | 2024-04-23 2:30PM EDT | 2025-03-21 | 23.30 | 23.10 | 23.70 | +0.55 | +2.42% | 8 | 1,956 | 37.10% |
| GOOGL250620C00155000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 26.50 | 25.10 | 27.30 | +0.40 | +1.53% | 10 | 1,496 | 38.33% |
| GOOGL250919C00155000 | 2024-04-19 11:49AM EDT | 2025-09-19 | 29.95 | 29.10 | 30.95 | +2.18 | +7.85% | 1 | 90 | 39.82% |
| GOOGL251219C00155000 | 2024-04-23 3:53PM EDT | 2025-12-19 | 32.38 | 31.10 | 33.10 | +2.38 | +7.93% | 132 | 515 | 39.46% |
| GOOGL260116C00155000 | 2024-04-23 12:33PM EDT | 2026-01-16 | 33.95 | 32.75 | 35.30 | +3.70 | +12.23% | 5 | 1,555 | 41.35% |
| GOOGL260618C00155000 | 2024-04-19 10:56AM EDT | 2026-06-18 | 35.83 | 34.75 | 38.70 | 0.00 | - | 1 | 46 | 40.97% |
| GOOGL261218C00155000 | 2024-04-23 3:00PM EDT | 2026-12-18 | 41.51 | 40.60 | 42.35 | +0.28 | +0.68% | 22 | 313 | 40.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00155000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 2.85 | 2.81 | 2.89 | -0.95 | -25.00% | 2,315 | 4,794 | 65.50% |
| GOOGL240503P00155000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 3.45 | 3.35 | 3.45 | -0.98 | -22.12% | 617 | 2,918 | 45.26% |
| GOOGL240510P00155000 | 2024-04-23 2:47PM EDT | 2024-05-10 | 3.80 | 3.70 | 3.90 | -0.93 | -19.66% | 58 | 877 | 38.75% |
| GOOGL240517P00155000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 4.52 | 4.35 | 4.50 | -0.76 | -14.39% | 1,406 | 7,130 | 36.65% |
| GOOGL240524P00155000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 4.81 | 4.70 | 4.95 | -0.49 | -9.25% | 19 | 208 | 34.88% |
| GOOGL240531P00155000 | 2024-04-23 3:43PM EDT | 2024-05-31 | 5.15 | 4.90 | 5.25 | -0.70 | -11.97% | 50 | 213 | 33.09% |
| GOOGL240621P00155000 | 2024-04-23 3:27PM EDT | 2024-06-21 | 5.85 | 5.75 | 5.85 | -0.65 | -10.00% | 127 | 2,906 | 29.10% |
| GOOGL240719P00155000 | 2024-04-23 3:30PM EDT | 2024-07-19 | 6.70 | 6.60 | 6.75 | -0.75 | -10.07% | 408 | 2,088 | 27.01% |
| GOOGL240816P00155000 | 2024-04-23 2:02PM EDT | 2024-08-16 | 7.95 | 7.95 | 8.20 | -1.10 | -12.15% | 36 | 1,082 | 27.69% |
| GOOGL240920P00155000 | 2024-04-23 10:58AM EDT | 2024-09-20 | 8.92 | 8.75 | 9.00 | -0.83 | -8.51% | 13 | 834 | 26.29% |
| GOOGL241018P00155000 | 2024-04-23 3:11PM EDT | 2024-10-18 | 9.56 | 9.45 | 9.70 | -0.44 | -4.40% | 82 | 365 | 25.76% |
| GOOGL241115P00155000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 10.66 | 10.45 | 10.80 | -0.54 | -4.82% | 76 | 517 | 26.32% |
| GOOGL241220P00155000 | 2024-04-23 3:37PM EDT | 2024-12-20 | 11.35 | 11.15 | 11.50 | -0.53 | -4.46% | 81 | 475 | 25.74% |
| GOOGL250117P00155000 | 2024-04-23 3:03PM EDT | 2025-01-17 | 11.95 | 11.65 | 11.90 | -1.50 | -11.15% | 13 | 2,060 | 25.12% |
| GOOGL250321P00155000 | 2024-04-22 2:06PM EDT | 2025-03-21 | 13.75 | 12.60 | 14.15 | 0.00 | - | 1,783 | 1,763 | 26.43% |
| GOOGL250620P00155000 | 2024-04-23 10:41AM EDT | 2025-06-20 | 15.80 | 14.75 | 16.20 | -1.10 | -6.51% | 1 | 677 | 26.51% |
| GOOGL250919P00155000 | 2024-04-12 3:38PM EDT | 2025-09-19 | 17.00 | 15.80 | 17.00 | 0.00 | - | 1 | 36 | 25.15% |
| GOOGL251219P00155000 | 2024-04-22 2:16PM EDT | 2025-12-19 | 18.00 | 15.85 | 18.50 | 0.00 | - | 1 | 68 | 25.08% |
| GOOGL260116P00155000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 20.05 | 17.75 | 18.65 | 0.00 | - | 32 | 122 | 24.70% |
| GOOGL260618P00155000 | 2024-04-23 10:07AM EDT | 2026-06-18 | 20.07 | 19.35 | 20.40 | -3.81 | -15.95% | 4 | 0 | 24.11% |
| GOOGL261218P00155000 | 2024-04-23 3:00PM EDT | 2026-12-18 | 21.54 | 20.95 | 22.30 | -2.36 | -9.87% | 3 | 16 | 23.63% |
© 2024 Yahoo. Todos los derechos reservados.