Mercados españoles cerrados
S&P 500
5.312,46 +4,33 (+0,08%) Nasdaq
16.802,41 +7,54 (+0,04%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,82 -0,89 (-1,06%) Bitcoin EUR
64.266,66 +923,95 (+1,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Precio de ejercicio:145.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00145000 | 2024-05-21 1:31PM EDT | 2024-05-24 | 33.94 | 33.70 | 35.55 | -0.41 | -1.19% | 4 | 56 | 128.71% |
| GOOG240531C00145000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 34.16 | 34.00 | 34.70 | +0.66 | +1.97% | 3 | 34 | 67.58% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 32.55 | 34.40 | 34.90 | 0.00 | - | 1 | 12 | 61.28% |
| GOOG240614C00145000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 32.57 | 34.15 | 34.80 | 0.00 | - | 1 | 2 | 54.79% |
| GOOG240621C00145000 | 2024-05-21 2:10PM EDT | 2024-06-21 | 34.90 | 34.25 | 34.95 | +0.80 | +2.35% | 7 | 16,714 | 50.64% |
| GOOG240628C00145000 | 2024-05-17 12:35PM EDT | 2024-06-28 | 32.89 | 34.50 | 35.20 | 0.00 | - | 2 | 5 | 48.88% |
| GOOG240719C00145000 | 2024-05-20 12:44PM EDT | 2024-07-19 | 34.46 | 35.10 | 35.70 | 0.00 | - | 6 | 1,518 | 43.64% |
| GOOG240816C00145000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 35.78 | 36.10 | 36.85 | +1.26 | +3.65% | 2 | 52 | 42.69% |
| GOOG240920C00145000 | 2024-05-21 10:58AM EDT | 2024-09-20 | 37.50 | 37.10 | 37.75 | +0.30 | +0.81% | 1 | 8,072 | 39.94% |
| GOOG241018C00145000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 38.25 | 38.00 | 38.75 | +2.71 | +7.63% | 1 | 566 | 39.60% |
| GOOG241115C00145000 | 2024-05-21 1:56PM EDT | 2024-11-15 | 39.85 | 39.65 | 40.10 | +1.30 | +3.37% | 1 | 219 | 40.49% |
| GOOG241220C00145000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 40.45 | 40.50 | 41.20 | 0.00 | - | 1 | 1,998 | 39.95% |
| GOOG250117C00145000 | 2024-05-21 10:55AM EDT | 2025-01-17 | 41.50 | 41.50 | 41.95 | +0.30 | +0.73% | 2 | 3,537 | 39.39% |
| GOOG250321C00145000 | 2024-05-21 1:58PM EDT | 2025-03-21 | 44.00 | 42.55 | 46.05 | +0.55 | +1.27% | 1 | 77 | 43.52% |
| GOOG250620C00145000 | 2024-05-20 3:31PM EDT | 2025-06-20 | 47.00 | 46.80 | 47.40 | 0.00 | - | 2 | 5,023 | 40.54% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 50.15 | 54.50 | 0.00 | - | 2 | 506 | 43.51% |
| GOOG260116C00145000 | 2024-05-21 11:27AM EDT | 2026-01-16 | 53.00 | 50.50 | 54.25 | +0.80 | +1.53% | 3 | 1,038 | 42.15% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00145000 | 2024-05-21 11:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 656 | 68.75% |
| GOOG240531P00145000 | 2024-05-20 2:34PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 360 | 49.22% |
| GOOG240607P00145000 | 2024-05-21 2:21PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 678 | 41.02% |
| GOOG240614P00145000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 372 | 36.33% |
| GOOG240621P00145000 | 2024-05-21 1:10PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 64 | 8,917 | 33.20% |
| GOOG240628P00145000 | 2024-05-21 12:38PM EDT | 2024-06-28 | 0.12 | 0.04 | 0.15 | +0.01 | +9.09% | 1 | 33 | 32.52% |
| GOOG240719P00145000 | 2024-05-21 1:12PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 1 | 4,303 | 28.13% |
| GOOG240816P00145000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 0.74 | 0.64 | 0.68 | +0.03 | +4.23% | 2 | 151 | 28.83% |
| GOOG240920P00145000 | 2024-05-21 11:51AM EDT | 2024-09-20 | 1.06 | 1.03 | 1.07 | -0.09 | -7.83% | 85 | 5,796 | 27.22% |
| GOOG241018P00145000 | 2024-05-21 11:26AM EDT | 2024-10-18 | 1.44 | 1.41 | 1.46 | -0.06 | -4.00% | 2 | 787 | 26.71% |
| GOOG241115P00145000 | 2024-05-20 10:58AM EDT | 2024-11-15 | 2.27 | 2.18 | 2.26 | 0.00 | - | 1 | 669 | 27.99% |
| GOOG241220P00145000 | 2024-05-21 10:16AM EDT | 2024-12-20 | 2.68 | 2.62 | 2.72 | -0.03 | -1.11% | 6 | 2,023 | 27.22% |
| GOOG250117P00145000 | 2024-05-21 12:55PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.15 | -0.05 | -1.56% | 43 | 14,049 | 26.94% |
| GOOG250321P00145000 | 2024-05-20 9:59AM EDT | 2025-03-21 | 4.20 | 2.95 | 5.75 | 0.00 | - | 5 | 218 | 30.42% |
| GOOG250620P00145000 | 2024-05-21 9:52AM EDT | 2025-06-20 | 5.73 | 5.65 | 6.05 | +0.03 | +0.53% | 7 | 436 | 27.30% |
| GOOG251219P00145000 | 2024-05-20 1:14PM EDT | 2025-12-19 | 8.50 | 6.35 | 8.70 | 0.00 | - | 49 | 148 | 26.78% |
| GOOG260116P00145000 | 2024-05-20 9:57AM EDT | 2026-01-16 | 8.95 | 7.50 | 9.65 | 0.00 | - | 3 | 362 | 27.56% |
© 2024 Yahoo. Todos los derechos reservados.