Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0659 -0,0014 (-0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.294,60 -8,30 (-0,36%) Bitcoin EUR
56.513,05 -3.188,04 (-5,34%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00095000 | 2024-04-29 10:20AM EDT | 95.00 | 75.41 | 68.50 | 70.90 | 0.00 | - | 1 | 7 | 245.31% |
| GOOG240503C00100000 | 2024-04-29 9:58AM EDT | 100.00 | 70.61 | 63.70 | 66.00 | 0.00 | - | 1 | 31 | 264.45% |
| GOOG240503C00105000 | 2024-04-29 2:06PM EDT | 105.00 | 63.70 | 58.50 | 60.90 | 0.00 | - | 5 | 21 | 203.91% |
| GOOG240503C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 63.74 | 53.60 | 56.00 | 0.00 | - | 10 | 28 | 210.55% |
| GOOG240503C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 57.69 | 48.55 | 50.95 | 0.00 | - | 1 | 31 | 180.08% |
| GOOG240503C00120000 | 2024-04-26 2:24PM EDT | 120.00 | 45.10 | 43.85 | 45.55 | -7.75 | -14.66% | 6 | 34 | 148.44% |
| GOOG240503C00122000 | 2024-04-26 3:23PM EDT | 122.00 | 51.67 | 41.55 | 43.90 | 0.00 | - | 1 | 1 | 148.05% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 125.00 | 30.60 | 38.70 | 41.05 | 0.00 | - | 2 | 11 | 160.55% |
| GOOG240503C00126000 | 2024-04-29 11:39AM EDT | 126.00 | 42.80 | 37.55 | 39.90 | 0.00 | - | 1 | 0 | 133.98% |
| GOOG240503C00127000 | 2024-04-29 11:43AM EDT | 127.00 | 42.16 | 36.55 | 38.90 | 0.00 | - | 1 | 1 | 130.47% |
| GOOG240503C00130000 | 2024-04-30 11:29AM EDT | 130.00 | 37.10 | 33.55 | 35.90 | -2.88 | -7.20% | 139 | 189 | 120.31% |
| GOOG240503C00132000 | 2024-04-29 11:46AM EDT | 132.00 | 37.39 | 31.60 | 33.90 | 0.00 | - | 1 | 1 | 117.58% |
| GOOG240503C00133000 | 2024-04-23 3:18PM EDT | 133.00 | 27.09 | 30.55 | 32.90 | 0.00 | - | - | 1 | 109.77% |
| GOOG240503C00134000 | 2024-04-26 11:38AM EDT | 134.00 | 35.79 | 29.60 | 31.90 | -3.95 | -9.94% | 1 | 2 | 110.55% |
| GOOG240503C00135000 | 2024-04-30 9:30AM EDT | 135.00 | 32.43 | 28.55 | 31.00 | -0.91 | -2.73% | 1 | 64 | 110.74% |
| GOOG240503C00136000 | 2024-04-12 10:30AM EDT | 136.00 | 25.14 | 27.55 | 29.90 | 0.00 | - | 2 | 12 | 99.80% |
| GOOG240503C00137000 | 2024-04-26 3:06PM EDT | 137.00 | 36.40 | 26.55 | 29.00 | 0.00 | - | 15 | 45 | 103.71% |
| GOOG240503C00138000 | 2024-04-29 9:35AM EDT | 138.00 | 32.40 | 25.70 | 28.05 | 0.00 | - | 1 | 56 | 110.35% |
| GOOG240503C00139000 | 2024-04-29 2:32PM EDT | 139.00 | 27.28 | 24.55 | 26.90 | -1.84 | -6.32% | 2 | 11 | 89.84% |
| GOOG240503C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 27.75 | 23.80 | 25.90 | 0.00 | - | 6 | 61 | 100.68% |
| GOOG240503C00141000 | 2024-04-29 11:13AM EDT | 141.00 | 28.85 | 22.60 | 24.90 | 0.00 | - | 2 | 16 | 86.72% |
| GOOG240503C00142000 | 2024-04-30 1:31PM EDT | 142.00 | 24.18 | 21.60 | 24.05 | -2.37 | -8.93% | 3 | 71 | 91.21% |
| GOOG240503C00143000 | 2024-04-29 12:40PM EDT | 143.00 | 22.91 | 20.55 | 22.90 | -3.19 | -12.22% | 1 | 50 | 76.76% |
| GOOG240503C00144000 | 2024-04-26 1:17PM EDT | 144.00 | 25.00 | 19.55 | 21.95 | -5.05 | -16.81% | 1 | 45 | 76.56% |
| GOOG240503C00145000 | 2024-04-29 1:53PM EDT | 145.00 | 23.86 | 18.60 | 20.95 | 0.00 | - | 13 | 261 | 75.98% |
| GOOG240503C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.14 | 17.00 | 20.00 | 0.00 | - | 10 | 101 | 126.81% |
| GOOG240503C00147000 | 2024-04-30 11:52AM EDT | 147.00 | 20.42 | 16.60 | 19.00 | -2.47 | -10.79% | 5 | 121 | 71.19% |
| GOOG240503C00148000 | 2024-04-30 3:51PM EDT | 148.00 | 17.70 | 15.60 | 18.25 | -3.04 | -14.66% | 4 | 146 | 76.07% |
| GOOG240503C00149000 | 2024-04-30 11:59AM EDT | 149.00 | 18.37 | 14.15 | 17.05 | -2.84 | -13.39% | 2 | 88 | 113.23% |
| GOOG240503C00150000 | 2024-04-30 3:05PM EDT | 150.00 | 16.50 | 13.15 | 16.00 | -1.70 | -9.34% | 1 | 804 | 106.74% |
| GOOG240503C00152500 | 2024-04-30 1:33PM EDT | 152.50 | 13.45 | 11.30 | 13.55 | -2.12 | -13.62% | 59 | 940 | 58.79% |
| GOOG240503C00155000 | 2024-04-30 12:12PM EDT | 155.00 | 11.10 | 8.40 | 11.05 | -1.86 | -14.35% | 21 | 3,054 | 82.28% |
| GOOG240503C00157500 | 2024-04-30 3:28PM EDT | 157.50 | 7.90 | 7.00 | 7.75 | -2.50 | -24.04% | 51 | 1,019 | 49.32% |
| GOOG240503C00160000 | 2024-04-30 3:39PM EDT | 160.00 | 5.40 | 5.25 | 5.50 | -2.80 | -34.15% | 450 | 2,127 | 43.12% |
| GOOG240503C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 3.40 | 3.30 | 3.55 | -2.70 | -44.26% | 349 | 1,086 | 39.31% |
| GOOG240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 1.97 | 1.95 | 2.04 | -2.02 | -50.63% | 2,038 | 2,773 | 37.16% |
| GOOG240503C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 1.03 | 1.00 | 1.13 | -1.42 | -57.96% | 5,442 | 1,644 | 37.96% |
| GOOG240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.50 | 0.49 | 0.53 | -0.81 | -61.83% | 20,781 | 6,437 | 37.55% |
| GOOG240503C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.25 | 0.23 | 0.25 | -0.41 | -62.12% | 8,893 | 4,367 | 38.57% |
| GOOG240503C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.12 | 0.12 | 0.13 | -0.18 | -60.00% | 9,644 | 8,321 | 40.82% |
| GOOG240503C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 2,120 | 3,848 | 43.16% |
| GOOG240503C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 4,940 | 6,514 | 45.70% |
| GOOG240503C00182500 | 2024-04-30 3:49PM EDT | 182.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 510 | 1,837 | 51.56% |
| GOOG240503C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 88 | 1,949 | 50.78% |
| GOOG240503C00187500 | 2024-04-30 3:28PM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 359 | 600 | 53.91% |
| GOOG240503C00190000 | 2024-04-30 2:40PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 690 | 54.69% |
| GOOG240503C00192500 | 2024-04-30 9:55AM EDT | 192.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 962 | 59.38% |
| GOOG240503C00195000 | 2024-04-30 10:14AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 278 | 67.97% |
| GOOG240503C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,021 | 79.69% |
| GOOG240503C00205000 | 2024-04-26 3:51PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 25 | 92.19% |
| GOOG240503C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| GOOG240503C00215000 | 2024-04-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 96.88% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 250.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 231.25% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 193.75% |
| GOOG240503P00100000 | 2024-04-25 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOOG240503P00105000 | 2024-04-26 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 159.38% |
| GOOG240503P00110000 | 2024-04-25 10:59AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 79 | 143.75% |
| GOOG240503P00115000 | 2024-04-26 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 131.25% |
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 115.63% |
| GOOG240503P00121000 | 2024-04-25 3:20PM EDT | 121.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 202 | 112.50% |
| GOOG240503P00122000 | 2024-04-25 3:03PM EDT | 122.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 109.38% |
| GOOG240503P00123000 | 2024-04-25 2:21PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOG240503P00124000 | 2024-04-30 12:45PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3 | 10 | 103.13% |
| GOOG240503P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 460 | 100.00% |
| GOOG240503P00126000 | 2024-04-25 3:24PM EDT | 126.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 11 | 112.50% |
| GOOG240503P00127000 | 2024-04-26 12:06PM EDT | 127.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 25 | 109.38% |
| GOOG240503P00128000 | 2024-04-25 3:07PM EDT | 128.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 12 | 106.25% |
| GOOG240503P00129000 | 2024-04-26 11:48AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 90.63% |
| GOOG240503P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 666 | 87.50% |
| GOOG240503P00131000 | 2024-04-25 3:05PM EDT | 131.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 11 | 90.63% |
| GOOG240503P00132000 | 2024-04-30 2:16PM EDT | 132.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 94.53% |
| GOOG240503P00133000 | 2024-04-26 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 103 | 92.19% |
| GOOG240503P00134000 | 2024-04-29 2:40PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 78.13% |
| GOOG240503P00135000 | 2024-04-29 3:10PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 49 | 1,218 | 85.94% |
| GOOG240503P00136000 | 2024-04-26 1:57PM EDT | 136.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 49 | 82.81% |
| GOOG240503P00137000 | 2024-04-29 2:19PM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 275 | 505 | 68.75% |
| GOOG240503P00138000 | 2024-04-30 11:56AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 278 | 67.19% |
| GOOG240503P00139000 | 2024-04-30 11:56AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 428 | 65.63% |
| GOOG240503P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 1,481 | 62.50% |
| GOOG240503P00141000 | 2024-04-30 2:35PM EDT | 141.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 243 | 68.75% |
| GOOG240503P00142000 | 2024-04-30 10:08AM EDT | 142.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 231 | 60.94% |
| GOOG240503P00143000 | 2024-04-30 3:55PM EDT | 143.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 717 | 63.28% |
| GOOG240503P00144000 | 2024-04-30 3:54PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 56 | 624 | 56.25% |
| GOOG240503P00145000 | 2024-04-30 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 60 | 1,410 | 53.13% |
| GOOG240503P00146000 | 2024-04-30 2:42PM EDT | 146.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 71 | 316 | 56.25% |
| GOOG240503P00147000 | 2024-04-30 2:16PM EDT | 147.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 9 | 628 | 54.69% |
| GOOG240503P00148000 | 2024-04-30 1:11PM EDT | 148.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 19 | 1,216 | 51.95% |
| GOOG240503P00149000 | 2024-04-30 3:52PM EDT | 149.00 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 328 | 2,634 | 53.52% |
| GOOG240503P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 373 | 3,365 | 51.17% |
| GOOG240503P00152500 | 2024-04-30 3:55PM EDT | 152.50 | 0.07 | 0.05 | 0.11 | +0.02 | +40.00% | 360 | 1,040 | 48.05% |
| GOOG240503P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.15 | 0.14 | 0.15 | +0.08 | +114.29% | 363 | 4,756 | 42.19% |
| GOOG240503P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 0.29 | 0.28 | 0.31 | +0.17 | +141.67% | 1,607 | 1,258 | 39.89% |
| GOOG240503P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.61 | 0.57 | 0.64 | +0.39 | +177.27% | 2,369 | 2,172 | 38.04% |
| GOOG240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.24 | 1.16 | 1.26 | +0.78 | +169.57% | 3,869 | 1,710 | 36.57% |
| GOOG240503P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.30 | 2.20 | 2.35 | +1.32 | +134.69% | 5,228 | 2,911 | 36.33% |
| GOOG240503P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.97 | 3.75 | 3.90 | +2.08 | +110.05% | 4,239 | 1,597 | 36.28% |
| GOOG240503P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 5.80 | 5.70 | 5.95 | +2.45 | +73.13% | 862 | 2,615 | 39.06% |
| GOOG240503P00172500 | 2024-04-30 3:55PM EDT | 172.50 | 7.60 | 7.60 | 8.55 | +2.48 | +48.44% | 193 | 3,791 | 52.39% |
| GOOG240503P00175000 | 2024-04-30 3:32PM EDT | 175.00 | 9.06 | 9.60 | 11.50 | +1.76 | +24.11% | 149 | 954 | 74.41% |
| GOOG240503P00177500 | 2024-04-30 3:56PM EDT | 177.50 | 13.20 | 11.85 | 14.65 | +4.35 | +49.15% | 11 | 79 | 61.47% |
| GOOG240503P00180000 | 2024-04-29 3:48PM EDT | 180.00 | 12.12 | 13.00 | 17.90 | 0.00 | - | 40 | 149 | 51.95% |
| GOOG240503P00182500 | 2024-04-29 1:43PM EDT | 182.50 | 13.55 | 15.80 | 20.05 | 0.00 | - | 3 | 0 | 55.47% |
| GOOG240503P00185000 | 2024-04-29 10:06AM EDT | 185.00 | 15.00 | 19.35 | 21.65 | 0.00 | - | 1 | 0 | 69.73% |
| GOOG240503P00187500 | 2024-04-29 10:21AM EDT | 187.50 | 17.29 | 21.85 | 24.20 | 0.00 | - | 1 | 0 | 78.32% |
| GOOG240503P00190000 | 2024-04-29 9:48AM EDT | 190.00 | 20.80 | 24.35 | 26.45 | 0.00 | - | 1 | 4 | 68.75% |
| GOOG240503P00230000 | 2024-04-26 10:13AM EDT | 230.00 | 57.20 | 64.35 | 66.60 | 0.00 | - | 2 | 0 | 162.50% |
© 2024 Yahoo. Todos los derechos reservados.