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
177,43 -0,57 (-0,32%)
Pós-fechamento: 07:22PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001500002024-05-22 12:22PM EDT2024-05-2427.2526.1030.50-2.91-9.65%1177110.94%
GOOG240531C001500002024-05-22 10:45AM EDT2024-05-3127.5026.2530.40-2.06-6.97%38261.72%
GOOG240607C001500002024-05-21 3:33PM EDT2024-06-0729.8527.4030.300.00-156858.79%
GOOG240614C001500002024-05-20 9:51AM EDT2024-06-1429.9526.4530.500.00-1468.46%
GOOG240621C001500002024-05-22 3:59PM EDT2024-06-2128.6027.0029.15-0.80-2.72%16112,86047.19%
GOOG240628C001500002024-05-22 9:37AM EDT2024-06-2829.0927.5030.90-1.46-4.78%10457.40%
GOOG240719C001500002024-05-22 1:37PM EDT2024-07-1928.6027.5030.50-1.66-5.49%91,78543.65%
GOOG240816C001500002024-05-22 3:58PM EDT2024-08-1630.6830.3531.40-0.80-2.54%313640.28%
GOOG240920C001500002024-05-22 1:43PM EDT2024-09-2031.1031.5532.50-1.75-5.33%325,72038.12%
GOOG241018C001500002024-05-21 12:58PM EDT2024-10-1833.5032.6533.650.00-1094138.02%
GOOG241115C001500002024-05-21 3:27PM EDT2024-11-1535.9534.2037.000.00-2427243.93%
GOOG241220C001500002024-05-21 3:33PM EDT2024-12-2036.8835.3038.100.00-1015,23142.75%
GOOG250117C001500002024-05-22 3:39PM EDT2025-01-1736.7036.3537.50-1.46-3.83%1111,01238.87%
GOOG250321C001500002024-05-22 1:09PM EDT2025-03-2140.1437.1542.00+0.51+1.29%426943.24%
GOOG250620C001500002024-05-22 10:43AM EDT2025-06-2041.9542.1543.00-0.75-1.76%83,29039.58%
GOOG251219C001500002024-05-21 3:01PM EDT2025-12-1949.0046.7550.450.00-152,18542.74%
GOOG260116C001500002024-05-22 12:58PM EDT2026-01-1648.0047.0551.50-1.65-3.32%51,49843.10%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001500002024-05-22 3:52PM EDT2024-05-240.010.000.010.00-1379365.63%
GOOG240531P001500002024-05-22 1:16PM EDT2024-05-310.030.010.030.00-949542.97%
GOOG240607P001500002024-05-22 10:40AM EDT2024-06-070.060.040.080.00-715537.31%
GOOG240614P001500002024-05-22 2:08PM EDT2024-06-140.120.080.12+0.02+20.00%1124133.40%
GOOG240621P001500002024-05-22 3:38PM EDT2024-06-210.150.130.16+0.03+25.00%315,47730.81%
GOOG240628P001500002024-05-22 3:21PM EDT2024-06-280.190.110.30+0.05+35.71%138331.20%
GOOG240719P001500002024-05-22 1:37PM EDT2024-07-190.370.350.40+0.07+23.33%343,93226.51%
GOOG240816P001500002024-05-22 2:02PM EDT2024-08-161.131.021.11+0.21+22.83%712227.91%
GOOG240920P001500002024-05-22 3:51PM EDT2024-09-201.651.591.68+0.20+13.79%423,81126.61%
GOOG241018P001500002024-05-22 3:24PM EDT2024-10-182.141.822.11+0.25+13.23%3101,35625.84%
GOOG241115P001500002024-05-21 12:49PM EDT2024-11-152.942.803.100.00-81,08627.20%
GOOG241220P001500002024-05-22 12:10PM EDT2024-12-203.733.553.70+0.33+9.71%132,30426.63%
GOOG250117P001500002024-05-22 3:42PM EDT2025-01-174.204.004.30+0.30+7.69%954,25726.62%
GOOG250321P001500002024-05-22 12:58PM EDT2025-03-215.585.155.75+0.28+5.28%133626.94%
GOOG250620P001500002024-05-22 3:40PM EDT2025-06-207.206.608.05+0.20+2.86%5301,28427.84%
GOOG251219P001500002024-05-21 2:08PM EDT2025-12-1910.208.7010.600.00-3725826.70%
GOOG260116P001500002024-05-22 1:18PM EDT2026-01-1610.6010.2510.90+0.22+2.12%596726.49%