Mercado abrirá em 1 h 39 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
177,86 +0,57 (+0,32%)
Pré-Abertura: 07:19AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001450002024-05-17 3:45PM EDT2024-05-2432.330.000.000.00-13580.00%
GOOG240531C001450002024-05-17 3:40PM EDT2024-05-3130.900.000.000.00-23330.00%
GOOG240607C001450002024-05-17 12:35PM EDT2024-06-0732.550.000.000.00-1120.00%
GOOG240614C001450002024-05-17 12:08PM EDT2024-06-1432.570.000.000.00-120.00%
GOOG240621C001450002024-05-17 3:58PM EDT2024-06-2132.400.000.000.00-15116,7200.00%
GOOG240628C001450002024-05-17 12:35PM EDT2024-06-2832.890.000.000.00-250.00%
GOOG240719C001450002024-05-17 12:37PM EDT2024-07-1933.480.000.000.00-91,5220.00%
GOOG240816C001450002024-05-17 2:46PM EDT2024-08-1634.520.000.000.00-12520.00%
GOOG240920C001450002024-05-17 10:18AM EDT2024-09-2035.100.000.000.00-18,0730.00%
GOOG241018C001450002024-05-16 10:52AM EDT2024-10-1835.540.000.000.00-155660.00%
GOOG241115C001450002024-05-17 1:06PM EDT2024-11-1538.280.000.000.00-122190.00%
GOOG241220C001450002024-05-17 10:19AM EDT2024-12-2038.720.000.000.00-21,9990.00%
GOOG250117C001450002024-05-17 3:15PM EDT2025-01-1740.200.000.000.00-583,5360.00%
GOOG250321C001450002024-05-17 11:03AM EDT2025-03-2142.300.000.000.00-1770.00%
GOOG250620C001450002024-05-17 12:00PM EDT2025-06-2045.300.000.000.00-215,0250.00%
GOOG251219C001450002024-05-07 12:10PM EDT2025-12-1946.100.000.000.00-25060.00%
GOOG260116C001450002024-05-16 2:37PM EDT2026-01-1650.760.000.000.00-41,0390.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001450002024-05-17 10:51AM EDT2024-05-240.020.000.000.00-166150.00%
GOOG240531P001450002024-05-17 2:47PM EDT2024-05-310.030.000.000.00-4230425.00%
GOOG240607P001450002024-05-17 2:01PM EDT2024-06-070.060.000.000.00-27667625.00%
GOOG240614P001450002024-05-17 1:41PM EDT2024-06-140.110.000.000.00-137212.50%
GOOG240621P001450002024-05-17 2:54PM EDT2024-06-210.120.000.000.00-108,94112.50%
GOOG240628P001450002024-05-17 1:44PM EDT2024-06-280.160.000.000.00-203312.50%
GOOG240719P001450002024-05-17 12:19PM EDT2024-07-190.310.000.000.00-34,30612.50%
GOOG240816P001450002024-05-17 2:39PM EDT2024-08-160.830.000.000.00-291456.25%
GOOG240920P001450002024-05-17 1:34PM EDT2024-09-201.250.000.000.00-155,7956.25%
GOOG241018P001450002024-05-17 3:15PM EDT2024-10-181.620.000.000.00-77876.25%
GOOG241115P001450002024-05-15 2:46PM EDT2024-11-152.850.000.000.00-56696.25%
GOOG241220P001450002024-05-17 2:29PM EDT2024-12-203.010.000.000.00-152,0246.25%
GOOG250117P001450002024-05-17 2:36PM EDT2025-01-173.350.000.000.00-5114,0486.25%
GOOG250321P001450002024-05-14 9:45AM EDT2025-03-215.720.000.000.00-22216.25%
GOOG250620P001450002024-05-17 11:13AM EDT2025-06-206.100.000.000.00-134363.13%
GOOG251219P001450002024-05-16 10:48AM EDT2025-12-199.430.000.000.00-121273.13%
GOOG260116P001450002024-05-17 2:01PM EDT2026-01-169.500.000.000.00-33623.13%