Mercado abrirá em 9 h 22 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,62-0,68 (-0,36%)
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:205.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240719C002050002024-07-12 3:57PM EDT2024-07-190.040.010.04-0.02-33.33%801,99536.33%
GOOG240726C002050002024-07-12 3:46PM EDT2024-07-261.271.161.33+0.02+1.60%16482049.41%
GOOG240802C002050002024-07-12 3:21PM EDT2024-08-021.551.481.80+0.01+0.65%2548643.60%
GOOG240809C002050002024-07-12 3:50PM EDT2024-08-091.811.721.97+0.01+0.56%11347338.54%
GOOG240816C002050002024-07-12 3:57PM EDT2024-08-162.142.063.25-0.06-2.73%805,53041.88%
GOOG240823C002050002024-07-12 10:50AM EDT2024-08-232.432.182.62-0.04-1.62%323234.73%
GOOG240920C002050002024-07-12 3:43PM EDT2024-09-203.603.503.75+0.03+0.84%609,41231.10%
GOOG241018C002050002024-07-12 3:25PM EDT2024-10-185.004.655.00-0.20-3.85%2692,71530.05%
GOOG241115C002050002024-07-12 2:07PM EDT2024-11-157.606.907.20+0.30+4.11%516832.10%
GOOG241220C002050002024-07-12 2:24PM EDT2024-12-208.857.0010.00+0.25+2.91%3073434.41%
GOOG250117C002050002024-07-12 1:36PM EDT2025-01-179.659.509.95-0.35-3.50%2875331.63%
GOOG250321C002050002024-07-12 2:35PM EDT2025-03-2113.0511.7013.10-0.60-4.40%134532.64%
GOOG250620C002050002024-07-12 3:23PM EDT2025-06-2016.8314.1018.90+0.13+0.78%312,04536.10%
GOOG251219C002050002024-07-12 9:38AM EDT2025-12-1923.6920.5024.05-1.95-7.61%138834.93%
GOOG260116C002050002024-07-11 3:54PM EDT2026-01-1624.9022.9025.05+0.20+0.81%1285035.13%
GOOG261218C002050002024-07-11 3:04PM EDT2026-12-1835.4532.0035.750.00-152536.92%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240719P002050002024-07-12 2:27PM EDT2024-07-1917.3016.1019.70-0.35-1.98%2176.37%
GOOG240726P002050002024-07-09 12:39PM EDT2024-07-2615.0018.8020.600.00-3359.38%
GOOG240802P002050002024-07-12 2:43PM EDT2024-08-0219.6219.0520.80+3.12+18.91%5548.80%
GOOG240816P002050002024-07-11 12:31PM EDT2024-08-1618.5817.5021.200.00-1939.42%
GOOG240920P002050002024-07-11 12:16PM EDT2024-09-2019.5018.6522.000.00-1830.62%
GOOG241018P002050002024-05-10 1:51PM EDT2024-10-1835.7029.3530.050.00-1948.84%
GOOG241115P002050002024-07-11 10:03AM EDT2024-11-1519.7420.7524.200.00-13028.61%
GOOG241220P002050002024-07-10 11:34AM EDT2024-12-2019.8322.9525.050.00-3427.19%
GOOG250117P002050002024-07-11 11:35AM EDT2025-01-1723.0023.4525.650.00-316526.30%
GOOG250321P002050002024-07-10 2:42PM EDT2025-03-2124.8524.9027.95+3.18+14.67%5126.73%
GOOG250620P002050002024-07-08 9:57AM EDT2025-06-2025.3025.2530.000.00-15225.86%
GOOG251219P002050002024-05-13 2:49PM EDT2025-12-1940.8531.5035.400.00-2527.05%
GOOG260116P002050002024-06-13 3:47PM EDT2026-01-1635.7529.0031.800.00-31822.37%