Mercados españoles cerrados
S&P 500
5.314,42 +6,29 (+0,12%) Nasdaq
16.807,14 +12,27 (+0,07%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
83,11 -0,60 (-0,72%) Bitcoin EUR
64.152,85 +1.141,20 (+1,81%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:19PM EDT. Mercado abierto.
Precio de ejercicio:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00180000 | 2024-05-21 2:04PM EDT | 2024-05-24 | 1.16 | 1.15 | 1.18 | +0.03 | +2.65% | 7,390 | 7,136 | 21.83% |
| GOOG240531C00180000 | 2024-05-21 2:04PM EDT | 2024-05-31 | 2.01 | 1.99 | 2.04 | +0.12 | +6.25% | 1,698 | 6,910 | 20.22% |
| GOOG240607C00180000 | 2024-05-21 2:04PM EDT | 2024-06-07 | 2.78 | 2.78 | 2.86 | +0.04 | +1.46% | 171 | 1,823 | 21.01% |
| GOOG240614C00180000 | 2024-05-21 1:46PM EDT | 2024-06-14 | 3.64 | 3.60 | 3.75 | -0.06 | -1.62% | 48 | 850 | 22.60% |
| GOOG240621C00180000 | 2024-05-21 1:52PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.25 | +0.10 | +2.47% | 446 | 36,348 | 22.35% |
| GOOG240628C00180000 | 2024-05-21 1:46PM EDT | 2024-06-28 | 4.64 | 4.65 | 4.85 | +0.09 | +1.98% | 63 | 458 | 22.82% |
| GOOG240719C00180000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 6.25 | 6.20 | 6.30 | +0.11 | +1.79% | 428 | 10,032 | 23.40% |
| GOOG240816C00180000 | 2024-05-21 2:00PM EDT | 2024-08-16 | 9.47 | 9.30 | 9.50 | +0.11 | +1.18% | 286 | 552 | 28.45% |
| GOOG240920C00180000 | 2024-05-21 1:28PM EDT | 2024-09-20 | 11.05 | 11.15 | 11.30 | +0.05 | +0.45% | 87 | 12,017 | 28.41% |
| GOOG241018C00180000 | 2024-05-21 1:31PM EDT | 2024-10-18 | 12.50 | 12.65 | 12.80 | -0.21 | -1.65% | 28 | 666 | 28.91% |
| GOOG241115C00180000 | 2024-05-21 11:51AM EDT | 2024-11-15 | 15.06 | 14.95 | 15.30 | +0.06 | +0.40% | 26 | 4,430 | 31.56% |
| GOOG241220C00180000 | 2024-05-21 9:49AM EDT | 2024-12-20 | 16.27 | 16.55 | 16.75 | +0.04 | +0.25% | 3 | 3,001 | 31.53% |
| GOOG250117C00180000 | 2024-05-21 12:08PM EDT | 2025-01-17 | 18.00 | 17.75 | 17.95 | +0.30 | +1.69% | 67 | 30,181 | 31.72% |
| GOOG250321C00180000 | 2024-05-21 11:36AM EDT | 2025-03-21 | 20.67 | 20.20 | 21.15 | -0.03 | -0.14% | 7 | 926 | 33.19% |
| GOOG250620C00180000 | 2024-05-20 2:38PM EDT | 2025-06-20 | 24.58 | 24.70 | 25.20 | 0.00 | - | 40 | 3,748 | 34.64% |
| GOOG251219C00180000 | 2024-05-20 10:17AM EDT | 2025-12-19 | 32.07 | 31.00 | 32.00 | 0.00 | - | 1 | 840 | 36.37% |
| GOOG260116C00180000 | 2024-05-21 12:32PM EDT | 2026-01-16 | 32.41 | 32.05 | 32.70 | +0.06 | +0.19% | 11 | 774 | 36.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00180000 | 2024-05-21 2:01PM EDT | 2024-05-24 | 2.01 | 1.99 | 2.05 | -0.66 | -24.72% | 982 | 640 | 19.90% |
| GOOG240531P00180000 | 2024-05-21 1:57PM EDT | 2024-05-31 | 2.74 | 2.71 | 2.76 | -0.41 | -13.02% | 545 | 803 | 17.85% |
| GOOG240607P00180000 | 2024-05-21 12:23PM EDT | 2024-06-07 | 3.55 | 3.35 | 3.45 | 0.00 | - | 126 | 95 | 18.35% |
| GOOG240614P00180000 | 2024-05-21 1:19PM EDT | 2024-06-14 | 4.55 | 4.20 | 4.35 | -0.05 | -1.09% | 72 | 86 | 20.41% |
| GOOG240621P00180000 | 2024-05-21 1:57PM EDT | 2024-06-21 | 4.55 | 4.50 | 4.60 | -0.35 | -7.14% | 339 | 569 | 19.23% |
| GOOG240628P00180000 | 2024-05-21 9:38AM EDT | 2024-06-28 | 5.45 | 4.90 | 5.05 | +0.15 | +2.83% | 1 | 34 | 19.35% |
| GOOG240719P00180000 | 2024-05-21 1:44PM EDT | 2024-07-19 | 6.00 | 5.85 | 6.00 | -0.30 | -4.76% | 213 | 10,483 | 18.89% |
| GOOG240816P00180000 | 2024-05-21 1:35PM EDT | 2024-08-16 | 8.50 | 8.30 | 8.45 | -0.20 | -2.30% | 437 | 547 | 22.58% |
| GOOG240920P00180000 | 2024-05-21 10:02AM EDT | 2024-09-20 | 9.50 | 9.40 | 9.55 | -0.40 | -4.04% | 22 | 869 | 21.76% |
| GOOG241018P00180000 | 2024-05-21 12:27PM EDT | 2024-10-18 | 10.48 | 10.20 | 10.40 | -0.32 | -2.96% | 121 | 344 | 21.49% |
| GOOG241115P00180000 | 2024-05-21 1:10PM EDT | 2024-11-15 | 12.10 | 11.80 | 11.95 | -0.20 | -1.63% | 30 | 276 | 22.84% |
| GOOG241220P00180000 | 2024-05-21 12:21PM EDT | 2024-12-20 | 12.90 | 12.75 | 12.90 | -0.17 | -1.30% | 20 | 388 | 22.63% |
| GOOG250117P00180000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 13.80 | 13.40 | 13.55 | 0.00 | - | 1,006 | 1,430 | 22.40% |
| GOOG250321P00180000 | 2024-05-20 1:37PM EDT | 2025-03-21 | 15.65 | 15.00 | 16.00 | 0.00 | - | 30 | 48 | 23.72% |
| GOOG250620P00180000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 18.50 | 17.30 | 18.10 | 0.00 | - | 10 | 45 | 23.66% |
| GOOG251219P00180000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 21.00 | 20.40 | 22.35 | -2.50 | -10.64% | 1 | 115 | 24.35% |
| GOOG260116P00180000 | 2024-05-21 1:56PM EDT | 2026-01-16 | 21.40 | 21.10 | 21.70 | -0.89 | -3.99% | 2 | 270 | 23.07% |
© 2024 Yahoo. Todos los derechos reservados.