Mercados españoles cerrados
S&P 500
5.314,79 +6,66 (+0,13%) Nasdaq
16.811,32 +16,44 (+0,10%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,88 -0,83 (-0,99%) Bitcoin EUR
64.326,64 +1.060,46 (+1,68%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:10PM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00155000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 23.95 | 24.10 | 24.45 | +0.55 | +2.35% | 1 | 390 | 74.80% |
| GOOG240531C00155000 | 2024-05-21 11:02AM EDT | 2024-05-31 | 24.49 | 24.00 | 24.45 | +0.51 | +2.13% | 1 | 353 | 51.76% |
| GOOG240607C00155000 | 2024-05-21 2:16PM EDT | 2024-06-07 | 24.51 | 24.20 | 24.80 | +3.20 | +15.02% | 20 | 35 | 47.56% |
| GOOG240614C00155000 | 2024-05-20 9:31AM EDT | 2024-06-14 | 23.60 | 24.45 | 24.90 | 0.00 | - | 2 | 14 | 41.77% |
| GOOG240621C00155000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 24.70 | 24.70 | 25.10 | +0.60 | +2.49% | 806 | 11,530 | 39.23% |
| GOOG240628C00155000 | 2024-05-21 12:03PM EDT | 2024-06-28 | 24.84 | 24.60 | 25.30 | +1.64 | +7.07% | 1 | 11 | 37.45% |
| GOOG240719C00155000 | 2024-05-21 12:15PM EDT | 2024-07-19 | 25.60 | 25.60 | 25.95 | +0.30 | +1.19% | 5 | 3,647 | 34.63% |
| GOOG240816C00155000 | 2024-05-20 10:52AM EDT | 2024-08-16 | 27.38 | 27.25 | 27.45 | 0.00 | - | 1 | 64 | 35.63% |
| GOOG240920C00155000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 28.60 | 28.55 | 28.80 | +0.10 | +0.35% | 4 | 5,977 | 34.86% |
| GOOG241018C00155000 | 2024-05-20 11:18AM EDT | 2024-10-18 | 29.45 | 29.70 | 30.20 | 0.00 | - | 20 | 661 | 35.58% |
| GOOG241115C00155000 | 2024-05-20 1:09PM EDT | 2024-11-15 | 31.05 | 31.45 | 31.90 | 0.00 | - | 2 | 205 | 37.07% |
| GOOG241220C00155000 | 2024-05-21 2:43PM EDT | 2024-12-20 | 32.92 | 32.70 | 32.95 | +0.53 | +1.64% | 6 | 4,817 | 36.30% |
| GOOG250117C00155000 | 2024-05-21 2:26PM EDT | 2025-01-17 | 33.95 | 33.75 | 34.05 | +0.95 | +2.88% | 317 | 3,161 | 36.47% |
| GOOG250321C00155000 | 2024-05-21 10:20AM EDT | 2025-03-21 | 37.95 | 34.55 | 37.85 | +1.76 | +4.86% | 1 | 216 | 39.47% |
| GOOG250620C00155000 | 2024-05-20 10:24AM EDT | 2025-06-20 | 40.60 | 39.70 | 40.35 | 0.00 | - | 1 | 1,883 | 38.59% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 40.80 | 44.15 | 46.00 | 0.00 | - | 3 | 277 | 39.24% |
| GOOG260116C00155000 | 2024-05-20 11:15AM EDT | 2026-01-16 | 45.37 | 44.00 | 48.15 | 0.00 | - | 15 | 1,080 | 41.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00155000 | 2024-05-21 1:49PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 731 | 53.91% |
| GOOG240531P00155000 | 2024-05-21 11:31AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 22 | 552 | 37.50% |
| GOOG240607P00155000 | 2024-05-21 1:51PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 226 | 32.42% |
| GOOG240614P00155000 | 2024-05-21 1:07PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 14 | 467 | 29.40% |
| GOOG240621P00155000 | 2024-05-21 1:09PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 22 | 7,953 | 26.86% |
| GOOG240628P00155000 | 2024-05-21 1:29PM EDT | 2024-06-28 | 0.25 | 0.19 | 0.25 | +0.01 | +4.17% | 83 | 100 | 25.83% |
| GOOG240719P00155000 | 2024-05-21 2:12PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.50 | -0.06 | -11.11% | 38 | 4,083 | 24.11% |
| GOOG240816P00155000 | 2024-05-21 1:33PM EDT | 2024-08-16 | 1.42 | 1.39 | 1.43 | -0.05 | -3.40% | 24 | 243 | 26.37% |
| GOOG240920P00155000 | 2024-05-21 12:14PM EDT | 2024-09-20 | 2.08 | 2.03 | 2.09 | -0.12 | -5.45% | 30 | 2,926 | 25.28% |
| GOOG241018P00155000 | 2024-05-21 1:56PM EDT | 2024-10-18 | 2.63 | 2.60 | 2.66 | -0.13 | -4.71% | 49 | 671 | 24.90% |
| GOOG241115P00155000 | 2024-05-21 11:57AM EDT | 2024-11-15 | 3.70 | 3.70 | 3.80 | -0.12 | -3.14% | 20 | 626 | 26.37% |
| GOOG241220P00155000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 4.52 | 4.30 | 4.45 | 0.00 | - | 131 | 1,048 | 25.82% |
| GOOG250117P00155000 | 2024-05-21 2:22PM EDT | 2025-01-17 | 5.00 | 4.85 | 5.05 | -0.05 | -0.99% | 47 | 1,718 | 25.72% |
| GOOG250321P00155000 | 2024-05-21 11:24AM EDT | 2025-03-21 | 5.20 | 6.05 | 8.05 | -1.65 | -24.09% | 1 | 403 | 28.92% |
| GOOG250620P00155000 | 2024-05-20 2:41PM EDT | 2025-06-20 | 8.20 | 8.05 | 9.05 | 0.00 | - | 36 | 1,248 | 27.06% |
| GOOG251219P00155000 | 2024-05-20 2:19PM EDT | 2025-12-19 | 11.45 | 10.60 | 13.40 | 0.00 | - | 3 | 113 | 28.25% |
| GOOG260116P00155000 | 2024-05-21 10:44AM EDT | 2026-01-16 | 11.80 | 11.35 | 13.40 | -0.15 | -1.26% | 2 | 622 | 27.59% |
© 2024 Yahoo. Todos los derechos reservados.