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
177,59 -0,41 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001400002024-05-22 1:22PM EDT2024-05-2437.7236.1040.50-1.43-3.65%10167180.27%
GOOG240531C001400002024-05-21 11:53AM EDT2024-05-3139.2536.2040.150.00-54877.54%
GOOG240607C001400002024-05-13 12:50PM EDT2024-06-0728.8036.4040.650.00-41471.00%
GOOG240621C001400002024-05-22 1:53PM EDT2024-06-2137.7237.1540.80-2.43-6.05%366,86659.60%
GOOG240628C001400002024-05-17 2:59PM EDT2024-06-2837.6136.7040.750.00-2250.05%
GOOG240719C001400002024-05-20 10:31AM EDT2024-07-1939.0037.2541.800.00-21,27064.43%
GOOG240816C001400002024-05-22 9:31AM EDT2024-08-1640.8038.2042.15+0.42+1.04%2354.68%
GOOG240920C001400002024-05-22 11:44AM EDT2024-09-2040.5340.6041.55-1.98-4.66%34,33443.51%
GOOG241018C001400002024-05-22 10:54AM EDT2024-10-1841.9041.4542.45-0.85-1.99%323842.65%
GOOG241115C001400002024-05-20 10:38AM EDT2024-11-1544.3042.7044.700.00-644146.33%
GOOG241220C001400002024-05-20 2:02PM EDT2024-12-2044.2542.6546.500.00-111,57247.21%
GOOG250117C001400002024-05-22 12:14PM EDT2025-01-1745.0044.5047.50-1.01-2.20%513,96046.83%
GOOG250321C001400002024-05-22 12:34PM EDT2025-03-2146.2045.8049.50+3.79+8.94%230945.94%
GOOG250620C001400002024-05-22 1:09PM EDT2025-06-2048.0048.1552.50-2.75-5.42%22,00145.72%
GOOG251219C001400002024-05-20 12:06PM EDT2025-12-1955.0552.5057.500.00-21,99945.08%
GOOG260116C001400002024-05-22 3:10PM EDT2026-01-1655.3553.6058.45-1.80-3.15%32,01245.36%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001400002024-05-21 9:51AM EDT2024-05-240.010.000.710.00-101,112185.94%
GOOG240531P001400002024-05-22 10:42AM EDT2024-05-310.020.000.05+0.01+100.00%265559.77%
GOOG240607P001400002024-05-21 11:05AM EDT2024-06-070.020.000.040.00-53147.27%
GOOG240614P001400002024-05-22 12:48PM EDT2024-06-140.060.030.06-0.07-53.85%306041.60%
GOOG240621P001400002024-05-22 2:02PM EDT2024-06-210.070.070.10+0.01+16.67%74,99039.06%
GOOG240628P001400002024-05-22 12:25PM EDT2024-06-280.070.000.16-0.04-36.36%45337.70%
GOOG240719P001400002024-05-22 2:21PM EDT2024-07-190.160.150.21+0.03+23.08%683,23531.45%
GOOG240816P001400002024-05-21 12:36PM EDT2024-08-160.500.510.55+0.03+6.38%218530.93%
GOOG240920P001400002024-05-22 2:05PM EDT2024-09-200.850.790.86+0.09+11.84%86,34228.80%
GOOG241018P001400002024-05-21 10:13AM EDT2024-10-181.161.081.15+0.08+7.41%477527.87%
GOOG241115P001400002024-05-20 3:33PM EDT2024-11-151.741.541.810.00-444228.94%
GOOG241220P001400002024-05-22 2:14PM EDT2024-12-202.242.122.23+0.15+7.18%161,62028.16%
GOOG250117P001400002024-05-22 12:24PM EDT2025-01-172.652.472.67+0.22+9.05%79,03628.03%
GOOG250321P001400002024-05-21 2:09PM EDT2025-03-213.602.914.30+0.17+4.96%31,46129.54%
GOOG250620P001400002024-05-22 3:10PM EDT2025-06-205.214.355.50+0.36+7.42%111,36228.56%
GOOG251219P001400002024-05-21 10:58AM EDT2025-12-197.206.207.800.00-553927.53%
GOOG260116P001400002024-05-21 3:07PM EDT2026-01-167.756.708.150.00-285827.44%