Mercados españoles abiertos en 6 hrs 34 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.758,87 -188,06 (-0,48%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.663,26 -1.189,95 (-1,81%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00170000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 9.80 | 9.55 | 10.50 | +1.10 | +12.64% | 81 | 2,227 | 51.42% |
| GOOG240531C00170000 | 2024-05-21 3:32PM EDT | 2024-05-31 | 9.88 | 7.95 | 10.20 | +0.48 | +5.11% | 30 | 1,589 | 31.01% |
| GOOG240607C00170000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 10.24 | 9.50 | 11.55 | +0.44 | +4.49% | 171 | 1,270 | 36.67% |
| GOOG240614C00170000 | 2024-05-21 11:17AM EDT | 2024-06-14 | 10.50 | 9.75 | 11.00 | +0.69 | +7.03% | 2 | 459 | 26.82% |
| GOOG240621C00170000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 11.42 | 11.00 | 11.35 | +0.77 | +7.23% | 557 | 7,530 | 25.89% |
| GOOG240628C00170000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 11.80 | 11.30 | 11.85 | +1.10 | +10.28% | 8 | 103 | 26.20% |
| GOOG240719C00170000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 13.03 | 12.00 | 13.20 | +0.83 | +6.80% | 144 | 4,658 | 26.70% |
| GOOG240816C00170000 | 2024-05-21 3:50PM EDT | 2024-08-16 | 15.80 | 14.75 | 15.95 | +0.40 | +2.60% | 26 | 412 | 30.87% |
| GOOG240920C00170000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 17.70 | 16.60 | 17.75 | +0.72 | +4.24% | 22 | 3,349 | 30.81% |
| GOOG241018C00170000 | 2024-05-21 3:19PM EDT | 2024-10-18 | 19.00 | 18.10 | 19.15 | +0.60 | +3.26% | 10 | 1,121 | 31.06% |
| GOOG241115C00170000 | 2024-05-21 12:24PM EDT | 2024-11-15 | 20.47 | 20.35 | 21.35 | -0.03 | -0.15% | 5 | 1,278 | 33.21% |
| GOOG241220C00170000 | 2024-05-21 3:53PM EDT | 2024-12-20 | 22.81 | 21.80 | 23.00 | +0.56 | +2.52% | 10 | 5,043 | 33.56% |
| GOOG250117C00170000 | 2024-05-21 3:52PM EDT | 2025-01-17 | 24.00 | 23.45 | 24.15 | +0.65 | +2.78% | 119 | 5,560 | 33.64% |
| GOOG250321C00170000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 26.37 | 25.50 | 27.15 | +1.08 | +4.27% | 4 | 3,303 | 34.80% |
| GOOG250620C00170000 | 2024-05-21 10:46AM EDT | 2025-06-20 | 30.30 | 30.20 | 31.75 | +0.05 | +0.17% | 1 | 4,387 | 37.05% |
| GOOG251219C00170000 | 2024-05-20 12:52PM EDT | 2025-12-19 | 35.60 | 35.10 | 38.15 | 0.00 | - | 12 | 1,789 | 38.19% |
| GOOG260116C00170000 | 2024-05-21 3:02PM EDT | 2026-01-16 | 37.64 | 36.05 | 38.75 | +0.27 | +0.72% | 13 | 1,160 | 37.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00170000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 332 | 3,677 | 33.01% |
| GOOG240531P00170000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 306 | 2,418 | 22.61% |
| GOOG240607P00170000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.42 | 0.40 | 0.44 | -0.16 | -27.59% | 219 | 1,923 | 21.00% |
| GOOG240614P00170000 | 2024-05-21 3:37PM EDT | 2024-06-14 | 0.88 | 0.80 | 0.88 | -0.18 | -16.98% | 73 | 678 | 22.07% |
| GOOG240621P00170000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.13 | -0.26 | -19.55% | 1,473 | 3,678 | 21.30% |
| GOOG240628P00170000 | 2024-05-21 2:47PM EDT | 2024-06-28 | 1.44 | 0.67 | 1.80 | -0.16 | -10.00% | 39 | 138 | 23.34% |
| GOOG240719P00170000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 2.21 | 1.94 | 2.22 | -0.28 | -11.24% | 298 | 2,918 | 20.63% |
| GOOG240816P00170000 | 2024-05-21 3:20PM EDT | 2024-08-16 | 4.31 | 4.15 | 4.30 | -0.37 | -7.91% | 36 | 649 | 24.12% |
| GOOG240920P00170000 | 2024-05-21 3:14PM EDT | 2024-09-20 | 5.38 | 4.75 | 6.15 | -0.36 | -6.27% | 28 | 4,567 | 25.39% |
| GOOG241018P00170000 | 2024-05-21 1:39PM EDT | 2024-10-18 | 6.40 | 6.00 | 6.15 | -0.07 | -1.08% | 100 | 238 | 22.90% |
| GOOG241115P00170000 | 2024-05-21 11:36AM EDT | 2024-11-15 | 7.75 | 7.50 | 8.65 | -0.30 | -3.73% | 25 | 612 | 26.47% |
| GOOG241220P00170000 | 2024-05-21 2:23PM EDT | 2024-12-20 | 8.62 | 8.35 | 9.55 | -0.28 | -3.15% | 17 | 1,166 | 25.97% |
| GOOG250117P00170000 | 2024-05-21 3:28PM EDT | 2025-01-17 | 9.15 | 8.95 | 9.20 | -0.30 | -3.17% | 83 | 1,349 | 23.76% |
| GOOG250321P00170000 | 2024-05-20 10:22AM EDT | 2025-03-21 | 11.31 | 10.35 | 12.30 | +0.45 | +4.14% | 1 | 1,030 | 26.22% |
| GOOG250620P00170000 | 2024-05-21 12:31PM EDT | 2025-06-20 | 13.21 | 12.80 | 14.90 | -0.44 | -3.22% | 20 | 129 | 26.71% |
| GOOG251219P00170000 | 2024-05-20 3:08PM EDT | 2025-12-19 | 17.00 | 15.95 | 16.90 | 0.00 | - | 2 | 14 | 24.45% |
| GOOG260116P00170000 | 2024-05-21 10:54AM EDT | 2026-01-16 | 17.07 | 16.50 | 18.20 | -0.64 | -3.61% | 2 | 224 | 25.37% |
© 2024 Yahoo. Todos los derechos reservados.