Mercados españoles abiertos en 6 hrs 4 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.711,87 -235,06 (-0,60%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,41 -0,47 (-0,57%) Bitcoin EUR
64.591,11 -1.045,12 (-1,59%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00185000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1,412 | 3,429 | 24.27% |
| GOOG240531C00185000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 0.62 | 0.58 | 0.64 | +0.08 | +14.81% | 478 | 2,774 | 20.48% |
| GOOG240607C00185000 | 2024-05-21 3:46PM EDT | 2024-06-07 | 1.23 | 1.00 | 1.24 | +0.21 | +20.59% | 141 | 1,101 | 20.84% |
| GOOG240614C00185000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 2.04 | 1.55 | 2.00 | +0.29 | +16.57% | 41 | 1,080 | 22.39% |
| GOOG240621C00185000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 2.39 | 2.15 | 2.41 | +0.29 | +13.81% | 236 | 19,656 | 21.89% |
| GOOG240628C00185000 | 2024-05-21 3:05PM EDT | 2024-06-28 | 2.71 | 2.59 | 2.98 | +0.01 | +0.37% | 41 | 303 | 22.45% |
| GOOG240719C00185000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.40 | +0.31 | +7.77% | 431 | 7,083 | 23.21% |
| GOOG240816C00185000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 7.40 | 7.30 | 7.45 | +0.45 | +6.47% | 175 | 728 | 28.03% |
| GOOG240920C00185000 | 2024-05-21 3:02PM EDT | 2024-09-20 | 9.30 | 9.10 | 9.30 | +0.60 | +6.90% | 11 | 4,083 | 28.17% |
| GOOG241018C00185000 | 2024-05-21 2:11PM EDT | 2024-10-18 | 10.31 | 10.55 | 10.75 | +0.21 | +2.08% | 44 | 1,177 | 28.57% |
| GOOG241115C00185000 | 2024-05-20 3:58PM EDT | 2024-11-15 | 12.45 | 12.90 | 13.10 | 0.00 | - | 58 | 593 | 30.93% |
| GOOG241220C00185000 | 2024-05-21 3:58PM EDT | 2024-12-20 | 14.65 | 13.00 | 14.75 | +0.63 | +4.49% | 29 | 1,634 | 31.29% |
| GOOG250117C00185000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 15.80 | 14.70 | 15.95 | +0.60 | +3.95% | 46 | 3,417 | 31.48% |
| GOOG250321C00185000 | 2024-05-21 10:12AM EDT | 2025-03-21 | 18.35 | 18.15 | 20.55 | +0.50 | +2.80% | 1 | 269 | 35.07% |
| GOOG250620C00185000 | 2024-05-21 3:36PM EDT | 2025-06-20 | 22.87 | 22.25 | 23.20 | +0.87 | +3.95% | 3 | 707 | 34.33% |
| GOOG251219C00185000 | 2024-05-20 10:17AM EDT | 2025-12-19 | 29.11 | 28.55 | 31.20 | 0.00 | - | 1 | 388 | 37.37% |
| GOOG260116C00185000 | 2024-05-21 2:17PM EDT | 2026-01-16 | 30.15 | 29.30 | 31.00 | +0.30 | +1.01% | 22 | 463 | 36.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00185000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 5.40 | 4.45 | 6.60 | -1.36 | -20.12% | 20 | 10 | 47.71% |
| GOOG240531P00185000 | 2024-05-20 10:08AM EDT | 2024-05-31 | 5.90 | 5.15 | 6.85 | 0.00 | - | 2 | 12 | 28.71% |
| GOOG240607P00185000 | 2024-05-21 2:17PM EDT | 2024-06-07 | 6.70 | 5.35 | 7.05 | +0.35 | +5.51% | 2 | 30 | 23.56% |
| GOOG240614P00185000 | 2024-05-20 10:46AM EDT | 2024-06-14 | 7.43 | 5.45 | 9.00 | 0.00 | - | 1 | 12 | 31.49% |
| GOOG240621P00185000 | 2024-05-21 2:07PM EDT | 2024-06-21 | 7.60 | 6.90 | 7.80 | -0.65 | -7.88% | 29 | 152 | 21.52% |
| GOOG240719P00185000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 8.49 | 8.35 | 9.45 | -0.71 | -7.72% | 36 | 90 | 21.74% |
| GOOG240816P00185000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 10.90 | 10.65 | 10.80 | -1.26 | -10.36% | 22 | 2 | 21.90% |
| GOOG240920P00185000 | 2024-05-20 11:34AM EDT | 2024-09-20 | 12.35 | 11.75 | 12.90 | 0.00 | - | 37 | 335 | 23.65% |
| GOOG241018P00185000 | 2024-05-21 9:34AM EDT | 2024-10-18 | 13.55 | 12.50 | 12.70 | +0.20 | +1.50% | 160 | 299 | 20.89% |
| GOOG241115P00185000 | 2024-05-21 2:36PM EDT | 2024-11-15 | 14.45 | 13.15 | 14.30 | -0.35 | -2.36% | 41 | 206 | 22.41% |
| GOOG241220P00185000 | 2024-05-20 12:01PM EDT | 2024-12-20 | 15.65 | 14.95 | 16.15 | 0.00 | - | 24 | 48 | 23.88% |
| GOOG250117P00185000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 15.94 | 15.55 | 15.85 | -0.11 | -0.69% | 1 | 86 | 21.94% |
| GOOG250321P00185000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 17.65 | 15.90 | 18.20 | 0.00 | - | 1 | 2 | 23.14% |
| GOOG250620P00185000 | 2024-05-20 12:33PM EDT | 2025-06-20 | 20.47 | 19.40 | 20.80 | 0.00 | - | 1 | 12 | 23.79% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 22.70 | 24.60 | 0.00 | - | 33 | 131 | 23.91% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 25.40 | 22.35 | 25.05 | 0.00 | - | 2 | 70 | 23.84% |
© 2024 Yahoo. Todos los derechos reservados.