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
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,88 -0,83 (-0,99%) Bitcoin EUR
64.110,89 -58,30 (-0,09%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00175000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 5.10 | 4.95 | 5.10 | +0.89 | +21.14% | 383 | 3,054 | 28.25% |
| GOOG240531C00175000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 5.63 | 5.05 | 5.65 | +0.90 | +19.03% | 368 | 2,678 | 22.95% |
| GOOG240607C00175000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 6.25 | 6.05 | 6.35 | +0.80 | +14.68% | 345 | 1,381 | 23.17% |
| GOOG240614C00175000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 6.98 | 6.85 | 7.05 | +0.59 | +9.23% | 52 | 620 | 23.84% |
| GOOG240621C00175000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 7.45 | 7.35 | 7.55 | +0.70 | +10.40% | 323 | 13,969 | 23.65% |
| GOOG240628C00175000 | 2024-05-21 3:48PM EDT | 2024-06-28 | 7.80 | 5.95 | 8.15 | +0.38 | +5.12% | 32 | 201 | 24.18% |
| GOOG240719C00175000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 9.70 | 9.45 | 9.60 | +0.90 | +10.23% | 149 | 9,020 | 24.77% |
| GOOG240816C00175000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 12.60 | 11.45 | 12.65 | +0.60 | +5.00% | 147 | 644 | 29.45% |
| GOOG240920C00175000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 14.58 | 13.35 | 14.50 | +0.73 | +5.27% | 44 | 3,208 | 29.49% |
| GOOG241018C00175000 | 2024-05-21 3:35PM EDT | 2024-10-18 | 15.81 | 14.80 | 16.00 | +0.46 | +3.00% | 7 | 735 | 29.96% |
| GOOG241115C00175000 | 2024-05-21 9:42AM EDT | 2024-11-15 | 17.20 | 17.30 | 18.30 | -0.45 | -2.55% | 3 | 1,239 | 32.22% |
| GOOG241220C00175000 | 2024-05-21 3:45PM EDT | 2024-12-20 | 19.70 | 19.75 | 20.00 | +0.49 | +2.55% | 17 | 2,732 | 32.65% |
| GOOG250117C00175000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 21.00 | 19.75 | 21.15 | +0.61 | +2.99% | 80 | 2,910 | 32.72% |
| GOOG250321C00175000 | 2024-05-21 1:14PM EDT | 2025-03-21 | 23.25 | 23.50 | 24.30 | -0.12 | -0.51% | 1 | 175 | 34.09% |
| GOOG250620C00175000 | 2024-05-20 10:29AM EDT | 2025-06-20 | 28.05 | 27.60 | 29.25 | -0.24 | -0.85% | 1 | 1,274 | 36.76% |
| GOOG251219C00175000 | 2024-05-21 1:42PM EDT | 2025-12-19 | 34.22 | 33.80 | 37.00 | +0.40 | +1.18% | 10 | 420 | 39.36% |
| GOOG260116C00175000 | 2024-05-21 3:19PM EDT | 2026-01-16 | 35.30 | 34.55 | 38.00 | +0.20 | +0.57% | 21 | 3,385 | 39.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00175000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.25 | 0.24 | 0.26 | -0.30 | -54.55% | 4,743 | 3,432 | 21.68% |
| GOOG240531P00175000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.66 | 0.69 | 0.74 | -0.44 | -40.00% | 826 | 997 | 19.09% |
| GOOG240607P00175000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 1.17 | 1.16 | 1.66 | -0.38 | -24.05% | 813 | 451 | 22.08% |
| GOOG240614P00175000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 1.95 | 1.89 | 2.08 | -0.41 | -17.37% | 27 | 463 | 21.30% |
| GOOG240621P00175000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 2.22 | 2.19 | 2.45 | -0.49 | -18.08% | 1,521 | 2,994 | 20.78% |
| GOOG240628P00175000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 2.67 | 2.56 | 3.05 | -0.36 | -11.88% | 51 | 180 | 21.62% |
| GOOG240719P00175000 | 2024-05-21 3:49PM EDT | 2024-07-19 | 3.75 | 3.55 | 3.65 | -0.32 | -7.86% | 350 | 10,833 | 19.65% |
| GOOG240816P00175000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 6.05 | 5.85 | 6.00 | -0.36 | -5.62% | 911 | 1,269 | 23.25% |
| GOOG240920P00175000 | 2024-05-21 2:51PM EDT | 2024-09-20 | 7.22 | 6.95 | 7.10 | -0.38 | -5.00% | 30 | 1,467 | 22.41% |
| GOOG241018P00175000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 7.85 | 7.80 | 9.00 | -0.61 | -7.21% | 42 | 234 | 24.49% |
| GOOG241115P00175000 | 2024-05-21 2:35PM EDT | 2024-11-15 | 9.65 | 9.35 | 9.55 | -0.25 | -2.53% | 100 | 456 | 23.62% |
| GOOG241220P00175000 | 2024-05-21 10:16AM EDT | 2024-12-20 | 10.50 | 10.30 | 10.45 | +0.03 | +0.29% | 6 | 313 | 23.29% |
| GOOG250117P00175000 | 2024-05-21 3:16PM EDT | 2025-01-17 | 11.17 | 10.85 | 11.15 | -0.28 | -2.45% | 23 | 437 | 23.14% |
| GOOG250321P00175000 | 2024-05-21 12:01PM EDT | 2025-03-21 | 12.95 | 10.50 | 13.50 | -3.65 | -21.99% | 3 | 2 | 24.30% |
| GOOG250620P00175000 | 2024-05-20 2:58PM EDT | 2025-06-20 | 15.42 | 14.80 | 15.60 | 0.00 | - | 26 | 96 | 24.21% |
| GOOG251219P00175000 | 2024-05-21 11:25AM EDT | 2025-12-19 | 18.12 | 18.25 | 20.30 | -3.88 | -17.64% | 20 | 23 | 25.41% |
| GOOG260116P00175000 | 2024-05-20 11:28AM EDT | 2026-01-16 | 19.41 | 18.15 | 19.70 | 0.00 | - | 6 | 355 | 24.14% |
© 2024 Yahoo. Todos los derechos reservados.