Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.698,89 -248,04 (-0,64%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.644,80 -1.310,04 (-1,99%)
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:
Precio de ejercicio:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00150000 | 2024-05-21 2:31PM EDT | 2024-05-24 | 30.16 | 27.00 | 30.95 | +1.46 | +5.09% | 5 | 179 | 166.41% |
| GOOG240531C00150000 | 2024-05-21 12:02PM EDT | 2024-05-31 | 29.56 | 27.50 | 31.10 | +0.40 | +1.37% | 1 | 82 | 93.90% |
| GOOG240607C00150000 | 2024-05-20 11:52AM EDT | 2024-06-07 | 29.85 | 28.90 | 31.30 | +1.15 | +4.01% | 15 | 68 | 55.18% |
| GOOG240614C00150000 | 2024-05-20 9:51AM EDT | 2024-06-14 | 29.95 | 28.00 | 31.35 | 0.00 | - | 1 | 4 | 63.43% |
| GOOG240621C00150000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 29.40 | 27.90 | 30.50 | +0.16 | +0.55% | 53 | 12,878 | 46.53% |
| GOOG240628C00150000 | 2024-05-10 1:55PM EDT | 2024-06-28 | 30.55 | 28.70 | 31.65 | +8.67 | +39.63% | 1 | 4 | 52.95% |
| GOOG240719C00150000 | 2024-05-21 1:31PM EDT | 2024-07-19 | 30.26 | 28.50 | 32.35 | +1.62 | +5.66% | 12 | 1,795 | 46.90% |
| GOOG240816C00150000 | 2024-05-21 1:29PM EDT | 2024-08-16 | 31.48 | 30.30 | 33.70 | +1.06 | +3.48% | 8 | 128 | 44.90% |
| GOOG240920C00150000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 32.85 | 32.15 | 34.85 | +0.35 | +1.08% | 16 | 5,718 | 42.05% |
| GOOG241018C00150000 | 2024-05-21 12:58PM EDT | 2024-10-18 | 33.50 | 33.45 | 34.85 | -0.06 | -0.18% | 10 | 936 | 37.92% |
| GOOG241115C00150000 | 2024-05-21 3:27PM EDT | 2024-11-15 | 35.95 | 34.30 | 37.50 | +0.65 | +1.84% | 24 | 281 | 42.14% |
| GOOG241220C00150000 | 2024-05-21 3:33PM EDT | 2024-12-20 | 36.88 | 36.50 | 37.40 | +0.43 | +1.18% | 101 | 5,176 | 38.28% |
| GOOG250117C00150000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 38.16 | 36.70 | 38.80 | +0.81 | +2.17% | 25 | 11,029 | 39.15% |
| GOOG250321C00150000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 39.63 | 39.45 | 41.15 | 0.00 | - | 2 | 269 | 39.45% |
| GOOG250620C00150000 | 2024-05-21 10:58AM EDT | 2025-06-20 | 42.70 | 42.10 | 45.00 | -0.28 | -0.65% | 28 | 3,284 | 41.01% |
| GOOG251219C00150000 | 2024-05-21 3:01PM EDT | 2025-12-19 | 49.00 | 48.20 | 49.70 | +0.80 | +1.66% | 15 | 2,185 | 40.25% |
| GOOG260116C00150000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 49.65 | 49.20 | 53.00 | +0.23 | +0.47% | 3 | 1,495 | 43.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00150000 | 2024-05-21 10:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 769 | 68.75% |
| GOOG240531P00150000 | 2024-05-21 11:14AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 54 | 525 | 46.29% |
| GOOG240607P00150000 | 2024-05-21 1:37PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 1 | 155 | 38.28% |
| GOOG240614P00150000 | 2024-05-21 1:57PM EDT | 2024-06-14 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 5 | 242 | 35.25% |
| GOOG240621P00150000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.13 | 0.00 | - | 328 | 5,363 | 31.06% |
| GOOG240628P00150000 | 2024-05-21 1:52PM EDT | 2024-06-28 | 0.14 | 0.07 | 0.22 | -0.02 | -12.50% | 7 | 84 | 30.62% |
| GOOG240719P00150000 | 2024-05-21 2:12PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.32 | -0.06 | -16.67% | 29 | 3,931 | 26.34% |
| GOOG240816P00150000 | 2024-05-21 3:53PM EDT | 2024-08-16 | 0.92 | 0.90 | 0.95 | -0.10 | -9.80% | 10 | 121 | 27.72% |
| GOOG240920P00150000 | 2024-05-21 3:16PM EDT | 2024-09-20 | 1.45 | 1.39 | 1.61 | -0.10 | -6.45% | 22 | 3,814 | 27.15% |
| GOOG241018P00150000 | 2024-05-21 3:22PM EDT | 2024-10-18 | 1.89 | 1.28 | 1.93 | -0.18 | -8.70% | 11 | 1,353 | 25.90% |
| GOOG241115P00150000 | 2024-05-21 12:49PM EDT | 2024-11-15 | 2.94 | 2.74 | 3.15 | -0.26 | -8.12% | 8 | 1,084 | 28.17% |
| GOOG241220P00150000 | 2024-05-20 3:44PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.45 | -0.10 | -2.86% | 3 | 2,306 | 26.65% |
| GOOG250117P00150000 | 2024-05-21 3:33PM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | -0.10 | -2.50% | 98 | 4,268 | 26.43% |
| GOOG250321P00150000 | 2024-05-20 3:36PM EDT | 2025-03-21 | 5.30 | 4.80 | 5.35 | -0.01 | -0.19% | 6 | 338 | 26.74% |
| GOOG250620P00150000 | 2024-05-21 11:41AM EDT | 2025-06-20 | 7.00 | 6.80 | 7.45 | +0.11 | +1.60% | 24 | 1,265 | 27.39% |
| GOOG251219P00150000 | 2024-05-21 2:08PM EDT | 2025-12-19 | 10.20 | 9.20 | 10.35 | +0.35 | +3.55% | 37 | 224 | 26.88% |
| GOOG260116P00150000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 10.38 | 10.00 | 10.45 | -0.02 | -0.19% | 3 | 967 | 26.39% |
© 2024 Yahoo. Todos los derechos reservados.