Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
166,90+0,55 (+0,33%)
No fechamento: 04:00PM EDT
167,40 +0,50 (+0,30%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241018C001850002024-10-15 3:21PM EDT2024-10-180.010.000.02-0.01-50.00%1297,97447.27%
GOOG241025C001850002024-10-15 2:04PM EDT2024-10-250.040.040.07-0.02-33.33%74173730.66%
GOOG241101C001850002024-10-15 3:54PM EDT2024-11-010.670.650.75+0.01+1.52%1872,09638.43%
GOOG241108C001850002024-10-15 3:54PM EDT2024-11-081.020.971.08+0.07+7.37%12031736.01%
GOOG241115C001850002024-10-15 3:27PM EDT2024-11-151.221.221.28+0.05+4.27%2116,74933.45%
GOOG241122C001850002024-10-15 3:23PM EDT2024-11-221.461.051.55+0.13+9.77%5075132.23%
GOOG241129C001850002024-10-15 12:31PM EDT2024-11-291.761.581.76+0.16+10.00%182030.98%
GOOG241220C001850002024-10-15 3:54PM EDT2024-12-202.452.472.56+0.09+3.81%2954,85729.54%
GOOG250117C001850002024-10-15 3:50PM EDT2025-01-173.513.553.65+0.01+0.29%1496,02728.85%
GOOG250221C001850002024-10-15 3:50PM EDT2025-02-215.505.455.60+0.20+3.77%2867630.36%
GOOG250321C001850002024-10-15 11:27AM EDT2025-03-216.545.256.60+0.19+2.99%41,48930.05%
GOOG250516C001850002024-10-14 3:14PM EDT2025-05-168.957.809.00+0.18+2.05%68730.85%
GOOG250620C001850002024-10-15 12:46PM EDT2025-06-209.909.9010.10+0.35+3.66%271,61030.69%
GOOG250919C001850002024-10-10 12:00PM EDT2025-09-1912.3013.1013.350.00-120531.45%
GOOG251219C001850002024-10-15 9:40AM EDT2025-12-1916.5215.7016.50+0.22+1.35%1543132.33%
GOOG260116C001850002024-10-15 1:58PM EDT2026-01-1617.3017.0018.25+0.05+0.29%131,18333.69%
GOOG261218C001850002024-10-14 9:48AM EDT2026-12-1826.4025.7527.100.00-127034.60%
GOOG270115C001850002024-10-14 3:55PM EDT2027-01-1527.0026.1027.600.00-1534.50%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241018P001850002024-10-15 3:24PM EDT2024-10-1818.6017.7518.45-0.10-0.53%44040775.59%
GOOG241025P001850002024-10-15 10:20AM EDT2024-10-2516.5517.9518.55-3.55-17.66%2343.90%
GOOG241101P001850002024-10-02 12:24PM EDT2024-11-0118.8018.2518.550.00-142433.67%
GOOG241108P001850002024-10-11 10:02AM EDT2024-11-0821.4018.4018.850.00--432.35%
GOOG241115P001850002024-10-15 12:31PM EDT2024-11-1518.2518.6018.95-0.40-2.14%217329.49%
GOOG241122P001850002024-10-09 3:26PM EDT2024-11-2217.7017.3519.15-5.05-22.20%1228.38%
GOOG241220P001850002024-10-15 9:48AM EDT2024-12-2018.7019.4019.70-5.01-21.13%22,04924.74%
GOOG250117P001850002024-10-11 12:07PM EDT2025-01-1721.7019.9520.250.00-11,73323.11%
GOOG250221P001850002024-10-09 2:43PM EDT2025-02-2124.8021.1523.300.00-12829.24%
GOOG250321P001850002024-09-26 11:31AM EDT2025-03-2123.8821.6021.950.00-210922.90%
GOOG250516P001850002024-10-07 3:42PM EDT2025-05-1624.8420.9023.250.00--122.65%
GOOG250620P001850002024-10-09 11:29AM EDT2025-06-2026.8023.5025.750.00-333026.00%
GOOG250919P001850002024-10-03 9:50AM EDT2025-09-1926.7625.2525.550.00-1321.91%
GOOG251219P001850002024-10-09 10:08AM EDT2025-12-1930.4425.6029.400.00-48525.05%
GOOG260116P001850002024-10-09 10:05AM EDT2026-01-1630.5526.8030.000.00-487225.10%
GOOG261218P001850002024-09-19 2:44PM EDT2026-12-1834.4830.7532.850.00-113122.03%
GOOG270115P001850002024-10-07 2:53PM EDT2027-01-1533.9231.1033.100.00-2221.91%