Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,00-1,54 (-0,86%)
No fechamento: 04:00PM EDT
177,29 -0,71 (-0,40%)
Pós-fechamento: 07:39PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001150002024-05-10 3:29PM EDT2024-05-2455.7761.0565.500.00-67242.58%
GOOG240531C001150002024-05-10 10:29AM EDT2024-05-3155.2861.1565.350.00--1130.86%
GOOG240607C001150002024-05-03 2:11PM EDT2024-06-0753.8861.3065.250.00-2010101.86%
GOOG240614C001150002024-05-07 12:52PM EDT2024-06-1458.4961.3065.300.00-1186.91%
GOOG240621C001150002024-05-22 10:29AM EDT2024-06-2162.8162.6065.85+0.84+1.36%11,798100.15%
GOOG240719C001150002024-05-17 12:10PM EDT2024-07-1962.9761.9065.800.00-112767.04%
GOOG240920C001150002024-05-09 3:09PM EDT2024-09-2058.4063.0067.500.00-11,27458.69%
GOOG241018C001150002024-04-26 9:35AM EDT2024-10-1861.3363.6067.450.00-18354.63%
GOOG241115C001150002024-05-21 9:31AM EDT2024-11-1566.4364.3068.500.00-522654.69%
GOOG241220C001150002024-05-21 9:30AM EDT2024-12-2067.2664.8569.200.00-239452.71%
GOOG250117C001150002024-05-21 12:23PM EDT2025-01-1768.0365.4569.900.00-163,02652.06%
GOOG250321C001150002024-05-20 9:54AM EDT2025-03-2170.0066.5071.000.00-11856.50%
GOOG250620C001150002024-05-20 10:02AM EDT2025-06-2070.1068.5073.000.00-12026754.41%
GOOG251219C001150002024-05-21 11:18AM EDT2025-12-1974.5071.5076.500.00-160351.63%
GOOG260116C001150002024-05-17 12:22PM EDT2026-01-1673.7572.0077.000.00-69051.32%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001150002024-05-02 3:50PM EDT2024-05-240.020.001.800.00-10373300.98%
GOOG240531P001150002024-05-13 1:17PM EDT2024-05-310.020.000.120.00-240107.81%
GOOG240614P001150002024-05-20 10:14AM EDT2024-06-140.020.002.130.00-44110.35%
GOOG240621P001150002024-05-21 12:05PM EDT2024-06-210.030.010.050.00-74,93756.64%
GOOG240719P001150002024-05-17 3:29PM EDT2024-07-190.050.010.070.00-287645.22%
GOOG240816P001150002024-05-17 3:28PM EDT2024-08-160.130.060.150.00-3941.11%
GOOG240920P001150002024-05-22 1:36PM EDT2024-09-200.200.150.25+0.01+5.26%61,56737.45%
GOOG241018P001150002024-05-22 3:24PM EDT2024-10-180.290.230.35-0.04-12.12%91,18335.67%
GOOG241115P001150002024-05-21 12:27PM EDT2024-11-150.500.470.580.00-510035.82%
GOOG241220P001150002024-05-16 2:58PM EDT2024-12-200.730.540.730.00-22,07834.23%
GOOG250117P001150002024-05-21 3:55PM EDT2025-01-170.750.690.880.00-53,52633.44%
GOOG250321P001150002024-05-16 11:02AM EDT2025-03-211.221.002.410.00-1149237.90%
GOOG250620P001150002024-05-16 11:20AM EDT2025-06-201.901.714.050.00-41,78838.81%
GOOG251219P001150002024-05-13 11:04AM EDT2025-12-193.912.853.550.00-542530.81%
GOOG260116P001150002024-05-21 3:04PM EDT2026-01-163.853.353.850.00-158430.86%