Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,78-0,52 (-0,28%)
No fechamento: 04:00PM EDT
186,40 -0,38 (-0,20%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240719C001250002024-07-12 12:13PM EDT2024-07-1962.0660.4564.50-0.24-0.39%3438186.33%
GOOG240726C001250002024-06-20 12:31PM EDT2024-07-2653.0860.6564.500.00--1130.03%
GOOG240816C001250002024-07-05 9:56AM EDT2024-08-1666.5361.0565.000.00-43388.60%
GOOG240823C001250002024-07-12 11:55AM EDT2024-08-2363.1261.2064.55-4.23-6.28%2178.37%
GOOG240920C001250002024-07-09 9:48AM EDT2024-09-2068.4561.6565.250.00-36,81266.70%
GOOG241018C001250002024-07-12 12:17PM EDT2024-10-1864.0062.2565.95+9.03+16.43%153361.29%
GOOG241115C001250002024-07-03 11:59AM EDT2024-11-1565.0062.9566.500.00-19457.76%
GOOG241220C001250002024-07-11 1:52PM EDT2024-12-2065.3063.5567.400.00-182654.70%
GOOG250117C001250002024-07-11 2:47PM EDT2025-01-1767.0064.1567.450.00-13,35151.83%
GOOG250321C001250002024-07-05 9:47AM EDT2025-03-2169.9564.5568.950.00-15355.08%
GOOG250620C001250002024-07-09 3:47PM EDT2025-06-2072.3766.0070.500.00-162651.04%
GOOG251219C001250002024-06-28 9:35AM EDT2025-12-1969.9069.5073.90-1.05-1.48%148447.65%
GOOG260116C001250002024-07-10 3:33PM EDT2026-01-1678.3270.2074.150.00-2782446.87%
GOOG261218C001250002024-07-05 3:36PM EDT2026-12-1884.5076.0079.500.00-11544.19%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240719P001250002024-07-09 3:00PM EDT2024-07-190.020.000.040.00-12,479114.06%
GOOG240726P001250002024-07-08 3:33PM EDT2024-07-260.030.000.110.00-3086.33%
GOOG240802P001250002024-07-12 12:28PM EDT2024-08-020.070.001.250.00-1199.95%
GOOG240816P001250002024-07-10 2:31PM EDT2024-08-160.030.010.120.00-189954.49%
GOOG240920P001250002024-07-11 2:39PM EDT2024-09-200.120.080.220.00-174,27345.02%
GOOG241018P001250002024-07-11 1:57PM EDT2024-10-180.240.200.32+0.03+14.29%162140.28%
GOOG241115P001250002024-07-09 12:31PM EDT2024-11-150.340.250.550.00-520739.04%
GOOG241220P001250002024-07-12 1:48PM EDT2024-12-200.550.400.70+0.09+19.57%53,82836.13%
GOOG250117P001250002024-07-12 11:59AM EDT2025-01-170.680.540.77-0.02-2.86%55,36833.99%
GOOG250321P001250002024-07-11 3:46PM EDT2025-03-211.120.771.380.00-36,27933.41%
GOOG250620P001250002024-07-12 2:59PM EDT2025-06-201.551.501.70-0.20-11.43%71,06130.11%
GOOG251219P001250002024-07-05 1:42PM EDT2025-12-192.892.543.600.00-1160030.00%
GOOG260116P001250002024-07-11 10:24AM EDT2026-01-163.403.003.800.00-572429.73%
GOOG261218P001250002024-07-08 11:17AM EDT2026-12-185.854.005.80+0.41+7.54%123027.06%