Mercado abrirá em 1 h 16 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,29+1,86 (+1,06%)
No fechamento: 04:00PM EDT
178,12 +0,83 (+0,47%)
Pré-Abertura: 07:44AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001300002024-05-17 10:16AM EDT2024-05-2446.950.000.000.00-3140.00%
GOOG240531C001300002024-05-15 1:34PM EDT2024-05-3143.510.000.000.00-11430.00%
GOOG240607C001300002024-05-17 1:48PM EDT2024-06-0747.630.000.000.00-130.00%
GOOG240614C001300002024-05-17 3:55PM EDT2024-06-1447.440.000.000.00-340.00%
GOOG240621C001300002024-05-17 3:47PM EDT2024-06-2147.640.000.000.00-217,8980.00%
GOOG240628C001300002024-05-17 1:00PM EDT2024-06-2847.980.000.000.00-110.00%
GOOG240719C001300002024-05-16 11:22AM EDT2024-07-1946.900.000.000.00-215780.00%
GOOG240816C001300002024-05-17 1:09PM EDT2024-08-1649.160.000.000.00-110.00%
GOOG240920C001300002024-05-17 11:39AM EDT2024-09-2049.420.000.000.00-54,7050.00%
GOOG241018C001300002024-05-10 12:19PM EDT2024-10-1843.390.000.000.00-28640.00%
GOOG241115C001300002024-05-17 2:08PM EDT2024-11-1551.220.000.000.00-41180.00%
GOOG241220C001300002024-05-15 3:57PM EDT2024-12-2049.200.000.000.00-21,0180.00%
GOOG250117C001300002024-05-17 2:21PM EDT2025-01-1752.400.000.000.00-392,9780.00%
GOOG250321C001300002024-05-14 1:36PM EDT2025-03-2150.480.000.000.00-3630.00%
GOOG250620C001300002024-05-17 1:13PM EDT2025-06-2057.350.000.000.00-11,3240.00%
GOOG251219C001300002024-05-17 10:56AM EDT2025-12-1961.180.000.000.00-18890.00%
GOOG260116C001300002024-05-16 9:54AM EDT2026-01-1660.410.000.000.00-16300.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001300002024-05-17 10:45AM EDT2024-05-240.010.000.000.00-322650.00%
GOOG240531P001300002024-05-16 9:55AM EDT2024-05-310.020.000.000.00-120225.00%
GOOG240607P001300002024-05-14 11:13AM EDT2024-06-070.040.000.000.00-1325.00%
GOOG240621P001300002024-05-17 3:29PM EDT2024-06-210.060.000.000.00-227,72525.00%
GOOG240628P001300002024-05-16 1:22PM EDT2024-06-280.080.000.000.00-2325.00%
GOOG240719P001300002024-05-17 2:37PM EDT2024-07-190.110.000.000.00-192,92412.50%
GOOG240816P001300002024-05-17 11:22AM EDT2024-08-160.330.000.000.00-266712.50%
GOOG240920P001300002024-05-17 10:23AM EDT2024-09-200.500.000.000.00-16,06812.50%
GOOG241018P001300002024-05-14 9:43AM EDT2024-10-181.010.000.000.00-11,58412.50%
GOOG241115P001300002024-05-17 10:36AM EDT2024-11-151.160.000.000.00-2986112.50%
GOOG241220P001300002024-05-17 10:44AM EDT2024-12-201.410.000.000.00-44,6926.25%
GOOG250117P001300002024-05-17 2:19PM EDT2025-01-171.740.000.000.00-244,1996.25%
GOOG250321P001300002024-05-16 2:58PM EDT2025-03-212.440.000.000.00-1,5052,0376.25%
GOOG250620P001300002024-05-16 11:24AM EDT2025-06-203.650.000.000.00-36806.25%
GOOG251219P001300002024-05-17 3:57PM EDT2025-12-195.500.000.000.00-23166.25%
GOOG260116P001300002024-05-17 2:19PM EDT2026-01-166.010.000.000.00-86056.25%