Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,99+0,53 (+0,31%)
No fechamento: 04:00PM EDT
168,90 -0,09 (-0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240510C001400002024-05-03 3:47PM EDT2024-05-1029.1026.7030.30+0.80+2.83%234121.24%
GOOG240517C001400002024-05-03 3:54PM EDT2024-05-1729.6027.3529.60+0.75+2.60%414,66667.68%
GOOG240524C001400002024-04-26 11:23AM EDT2024-05-2433.7427.0030.750.00-819672.56%
GOOG240531C001400002024-05-03 3:56PM EDT2024-05-3129.5227.0030.95-4.58-13.43%143264.62%
GOOG240621C001400002024-05-03 3:16PM EDT2024-06-2130.1728.5531.40+0.61+2.06%407,04251.93%
GOOG240719C001400002024-05-03 10:32AM EDT2024-07-1931.1029.4531.30+1.20+4.01%141,28840.66%
GOOG240920C001400002024-05-03 3:17PM EDT2024-09-2033.0533.3033.75+0.55+1.69%64,44139.66%
GOOG241018C001400002024-05-03 3:33PM EDT2024-10-1834.1534.1534.65+1.15+3.48%323339.05%
GOOG241115C001400002024-05-03 12:25PM EDT2024-11-1534.4534.7536.10+0.50+1.47%37073240.23%
GOOG241220C001400002024-05-03 12:51PM EDT2024-12-2035.9936.5537.20-0.34-0.94%91,59139.81%
GOOG250117C001400002024-05-03 3:54PM EDT2025-01-1737.9837.7538.40+0.93+2.51%9912,58540.37%
GOOG250321C001400002024-05-03 1:58PM EDT2025-03-2139.0939.3540.25+1.09+2.87%230939.94%
GOOG250620C001400002024-05-02 9:50AM EDT2025-06-2041.4441.7543.350.00-31,99040.67%
GOOG251219C001400002024-05-01 3:28PM EDT2025-12-1948.0946.7050.500.00-32,03044.00%
GOOG260116C001400002024-05-03 3:19PM EDT2026-01-1648.1346.7549.90+1.09+2.32%22,00042.17%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240510P001400002024-05-03 1:57PM EDT2024-05-100.050.020.10-0.01-16.67%10289366.02%
GOOG240517P001400002024-05-03 3:56PM EDT2024-05-170.120.110.13-0.02-14.29%1026,11950.29%
GOOG240524P001400002024-05-03 3:57PM EDT2024-05-240.150.130.17-0.03-16.67%885242.38%
GOOG240531P001400002024-05-03 12:18PM EDT2024-05-310.270.160.25+0.05+22.73%41,00239.06%
GOOG240607P001400002024-05-03 3:55PM EDT2024-06-070.320.090.54+0.02+6.67%11740.70%
GOOG240621P001400002024-05-03 3:36PM EDT2024-06-210.480.380.47+0.01+2.13%2364,80533.23%
GOOG240719P001400002024-05-03 2:40PM EDT2024-07-190.800.730.80-0.10-11.11%1291,60829.86%
GOOG240920P001400002024-05-03 3:54PM EDT2024-09-202.001.972.06-0.12-5.66%2684,78228.96%
GOOG241018P001400002024-05-03 10:13AM EDT2024-10-182.752.392.46+0.15+5.77%2081728.05%
GOOG241115P001400002024-05-03 12:41PM EDT2024-11-153.453.153.35-0.10-2.82%844429.05%
GOOG241220P001400002024-05-03 10:20AM EDT2024-12-204.303.653.80+0.36+9.14%191,59328.10%
GOOG250117P001400002024-05-03 3:54PM EDT2025-01-174.094.054.20-0.41-9.11%237,38327.63%
GOOG250321P001400002024-05-03 11:36AM EDT2025-03-214.955.155.35-0.95-16.10%21,03627.48%
GOOG250620P001400002024-05-03 11:18AM EDT2025-06-207.096.557.90+1.11+18.56%121,30829.19%
GOOG251219P001400002024-05-01 3:14PM EDT2025-12-199.507.559.800.00-146127.21%
GOOG260116P001400002024-05-03 1:14PM EDT2026-01-169.958.7510.00-0.30-2.93%2186526.89%