Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,87 -0,84 (-1,00%) Bitcoin EUR
64.092,32 -119,63 (-0,19%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00165000 | 2024-05-21 3:41PM EDT | 2024-05-24 | 14.70 | 14.25 | 15.15 | +0.90 | +6.52% | 2,690 | 3,479 | 65.19% |
| GOOG240531C00165000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 15.14 | 12.60 | 16.20 | +1.04 | +7.38% | 223 | 3,264 | 54.54% |
| GOOG240607C00165000 | 2024-05-21 3:34PM EDT | 2024-06-07 | 15.20 | 14.00 | 16.50 | +0.70 | +4.83% | 6 | 513 | 45.48% |
| GOOG240614C00165000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 15.30 | 14.60 | 15.70 | +1.31 | +9.36% | 2,651 | 159 | 31.79% |
| GOOG240621C00165000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 15.90 | 14.50 | 15.90 | +1.29 | +8.83% | 58 | 14,366 | 29.70% |
| GOOG240628C00165000 | 2024-05-21 3:51PM EDT | 2024-06-28 | 16.00 | 15.60 | 16.15 | +0.90 | +5.96% | 27 | 115 | 28.63% |
| GOOG240719C00165000 | 2024-05-21 2:22PM EDT | 2024-07-19 | 16.66 | 15.75 | 17.30 | +0.11 | +0.66% | 17 | 3,188 | 28.80% |
| GOOG240816C00165000 | 2024-05-21 3:36PM EDT | 2024-08-16 | 19.39 | 19.35 | 19.70 | +0.47 | +2.48% | 29 | 149 | 32.42% |
| GOOG240920C00165000 | 2024-05-21 3:33PM EDT | 2024-09-20 | 21.10 | 21.10 | 21.30 | +0.60 | +2.93% | 38 | 4,643 | 31.96% |
| GOOG241018C00165000 | 2024-05-20 2:03PM EDT | 2024-10-18 | 21.61 | 22.45 | 22.75 | 0.00 | - | 41 | 1,043 | 32.47% |
| GOOG241115C00165000 | 2024-05-20 1:54PM EDT | 2024-11-15 | 24.25 | 24.45 | 25.95 | +0.70 | +2.97% | 1 | 895 | 36.98% |
| GOOG241220C00165000 | 2024-05-21 11:36AM EDT | 2024-12-20 | 25.53 | 25.85 | 26.35 | +1.13 | +4.63% | 39 | 1,854 | 34.62% |
| GOOG250117C00165000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 27.10 | 26.60 | 27.40 | +0.75 | +2.85% | 187 | 9,436 | 34.55% |
| GOOG250321C00165000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 25.47 | 27.80 | 31.05 | 0.00 | - | 8 | 3,163 | 36.88% |
| GOOG250620C00165000 | 2024-05-21 9:56AM EDT | 2025-06-20 | 33.12 | 32.70 | 34.60 | +0.65 | +2.00% | 1 | 1,900 | 37.55% |
| GOOG251219C00165000 | 2024-05-21 12:17PM EDT | 2025-12-19 | 39.47 | 39.10 | 40.55 | +2.62 | +7.11% | 1 | 2,429 | 38.26% |
| GOOG260116C00165000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 40.65 | 39.55 | 41.35 | 0.00 | - | 18 | 1,982 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00165000 | 2024-05-21 3:23PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 57 | 1,267 | 39.06% |
| GOOG240531P00165000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.03 | -23.08% | 297 | 827 | 26.37% |
| GOOG240607P00165000 | 2024-05-21 3:18PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 54 | 717 | 23.73% |
| GOOG240614P00165000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 0.39 | 0.37 | 0.39 | -0.10 | -20.41% | 27 | 1,554 | 23.19% |
| GOOG240621P00165000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.52 | -0.13 | -20.63% | 205 | 3,492 | 22.07% |
| GOOG240628P00165000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 0.65 | 0.64 | 0.72 | -0.19 | -22.62% | 203 | 267 | 21.90% |
| GOOG240719P00165000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 1.28 | 1.25 | 1.31 | -0.16 | -10.74% | 294 | 4,150 | 21.41% |
| GOOG240816P00165000 | 2024-05-21 3:30PM EDT | 2024-08-16 | 3.00 | 2.87 | 2.94 | -0.15 | -4.76% | 81 | 478 | 24.48% |
| GOOG240920P00165000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 3.95 | 3.75 | 3.90 | -0.27 | -6.40% | 65 | 2,343 | 23.71% |
| GOOG241018P00165000 | 2024-05-21 2:24PM EDT | 2024-10-18 | 4.74 | 4.55 | 4.65 | -0.16 | -3.27% | 7 | 564 | 23.42% |
| GOOG241115P00165000 | 2024-05-20 1:21PM EDT | 2024-11-15 | 6.10 | 5.95 | 6.10 | -0.19 | -3.02% | 4 | 630 | 24.98% |
| GOOG241220P00165000 | 2024-05-21 2:30PM EDT | 2024-12-20 | 6.92 | 6.75 | 6.90 | -0.23 | -3.22% | 23 | 1,498 | 24.55% |
| GOOG250117P00165000 | 2024-05-21 3:16PM EDT | 2025-01-17 | 7.52 | 7.35 | 7.50 | -0.23 | -2.97% | 27 | 2,132 | 24.27% |
| GOOG250321P00165000 | 2024-05-21 10:56AM EDT | 2025-03-21 | 9.15 | 8.45 | 10.30 | +0.05 | +0.55% | 19 | 1,049 | 26.46% |
| GOOG250620P00165000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 11.78 | 11.15 | 11.50 | 0.00 | - | 1 | 296 | 25.01% |
| GOOG251219P00165000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 16.35 | 13.85 | 15.45 | 0.00 | - | 13 | 21 | 25.53% |
| GOOG260116P00165000 | 2024-05-21 3:58PM EDT | 2026-01-16 | 14.91 | 14.55 | 16.00 | -0.84 | -5.29% | 22 | 1,906 | 25.58% |
© 2024 Yahoo. Todos los derechos reservados.