Mercado abrirá em 4 h 35 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,06-2,94 (-1,65%)
No fechamento: 04:00PM EDT
175,93 +0,87 (+0,50%)
Pré-Abertura: 04:23AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001600002024-05-23 3:55PM EDT2024-05-2415.000.000.000.00-1200.00%
GOOG240531C001600002024-05-23 10:46AM EDT2024-05-3117.400.000.000.00-900.00%
GOOG240607C001600002024-05-22 3:45PM EDT2024-06-0718.290.000.000.00-5300.00%
GOOG240614C001600002024-05-23 2:33PM EDT2024-06-1415.900.000.000.00-100.00%
GOOG240621C001600002024-05-23 3:55PM EDT2024-06-2115.700.000.000.00-5000.00%
GOOG240628C001600002024-05-23 3:55PM EDT2024-06-2816.310.000.000.00-600.00%
GOOG240719C001600002024-05-23 3:55PM EDT2024-07-1917.350.000.000.00-3200.00%
GOOG240816C001600002024-05-23 3:31PM EDT2024-08-1619.600.000.000.00-300.00%
GOOG240920C001600002024-05-23 3:56PM EDT2024-09-2021.150.000.000.00-600.00%
GOOG241018C001600002024-05-23 2:03PM EDT2024-10-1823.090.000.000.00-2300.00%
GOOG241115C001600002024-05-23 10:38AM EDT2024-11-1527.540.000.000.00-100.00%
GOOG241220C001600002024-05-23 1:32PM EDT2024-12-2026.850.000.000.00-800.00%
GOOG250117C001600002024-05-23 3:56PM EDT2025-01-1726.910.000.000.00-26600.00%
GOOG250321C001600002024-05-21 3:55PM EDT2025-03-2133.550.000.000.00-500.00%
GOOG250620C001600002024-05-23 2:10PM EDT2025-06-2034.020.000.000.00-1600.00%
GOOG251219C001600002024-05-23 1:24PM EDT2025-12-1939.550.000.000.00-300.00%
GOOG260116C001600002024-05-23 3:33PM EDT2026-01-1640.550.000.000.00-100.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001600002024-05-23 2:40PM EDT2024-05-240.020.000.000.00-44050.00%
GOOG240531P001600002024-05-23 2:30PM EDT2024-05-310.070.000.000.00-45012.50%
GOOG240607P001600002024-05-23 2:29PM EDT2024-06-070.170.000.000.00-68012.50%
GOOG240614P001600002024-05-23 3:21PM EDT2024-06-140.420.000.000.00-2306.25%
GOOG240621P001600002024-05-23 3:43PM EDT2024-06-210.540.000.000.00-7406.25%
GOOG240628P001600002024-05-23 3:47PM EDT2024-06-280.680.000.000.00-9706.25%
GOOG240719P001600002024-05-23 3:57PM EDT2024-07-191.310.000.000.00-1,61306.25%
GOOG240816P001600002024-05-23 3:51PM EDT2024-08-162.950.000.000.00-3603.13%
GOOG240920P001600002024-05-23 3:52PM EDT2024-09-203.810.000.000.00-4603.13%
GOOG241018P001600002024-05-23 2:26PM EDT2024-10-184.320.000.000.00-403.13%
GOOG241115P001600002024-05-23 2:20PM EDT2024-11-155.750.000.000.00-1803.13%
GOOG241220P001600002024-05-23 12:12PM EDT2024-12-205.920.000.000.00-203.13%
GOOG250117P001600002024-05-23 1:29PM EDT2025-01-176.800.000.000.00-7403.13%
GOOG250321P001600002024-05-23 2:23PM EDT2025-03-217.930.000.000.00-403.13%
GOOG250620P001600002024-05-23 2:21PM EDT2025-06-2010.650.000.000.00-401.56%
GOOG251219P001600002024-05-21 2:28PM EDT2025-12-1912.730.000.000.00-101.56%
GOOG260116P001600002024-05-21 2:17PM EDT2026-01-1613.450.000.000.00-1901.56%