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
177,37 -0,63 (-0,35%)
Pós-fechamento: 07:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001650002024-05-22 3:58PM EDT2024-05-2413.1011.1515.05-1.67-11.31%271,784106.74%
GOOG240531C001650002024-05-22 3:02PM EDT2024-05-3113.2511.3515.25-1.89-12.48%6693,28260.84%
GOOG240607C001650002024-05-22 1:02PM EDT2024-06-0712.7213.1014.25-2.48-16.32%15351136.96%
GOOG240614C001650002024-05-21 3:41PM EDT2024-06-1415.3013.2514.300.00-2,6512,75931.54%
GOOG240621C001650002024-05-22 3:30PM EDT2024-06-2113.9513.8514.40-1.95-12.26%5,52014,35128.53%
GOOG240628C001650002024-05-22 12:31PM EDT2024-06-2813.7813.9515.15-2.22-13.88%19930.59%
GOOG240719C001650002024-05-22 3:57PM EDT2024-07-1915.9015.7516.10-0.76-4.56%583,17228.99%
GOOG240816C001650002024-05-22 1:13PM EDT2024-08-1618.1017.5018.50-1.29-6.65%516932.30%
GOOG240920C001650002024-05-22 3:02PM EDT2024-09-2019.6819.4520.50-1.42-6.73%194,63232.86%
GOOG241018C001650002024-05-20 2:03PM EDT2024-10-1821.6120.8022.950.00-411,04335.64%
GOOG241115C001650002024-05-21 10:11AM EDT2024-11-1524.2523.1026.000.00-189639.46%
GOOG241220C001650002024-05-22 9:56AM EDT2024-12-2024.8124.7527.50-0.72-2.82%51,85939.08%
GOOG250117C001650002024-05-22 2:40PM EDT2025-01-1725.6725.6026.80-1.43-5.28%69,56435.42%
GOOG250321C001650002024-05-15 2:11PM EDT2025-03-2125.4727.4030.100.00-83,16337.05%
GOOG250620C001650002024-05-22 1:39PM EDT2025-06-2032.1532.5033.95-0.97-2.93%21,89938.12%
GOOG251219C001650002024-05-21 12:17PM EDT2025-12-1939.4737.5541.500.00-12,43040.68%
GOOG260116C001650002024-05-22 2:53PM EDT2026-01-1640.6038.7042.05-0.05-0.12%71,98240.38%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001650002024-05-22 3:52PM EDT2024-05-240.040.020.040.00-921,25739.84%
GOOG240531P001650002024-05-22 3:29PM EDT2024-05-310.110.080.10+0.02+22.22%7885625.29%
GOOG240607P001650002024-05-22 2:35PM EDT2024-06-070.260.210.27+0.06+30.00%14772023.76%
GOOG240614P001650002024-05-22 3:44PM EDT2024-06-140.540.460.54+0.15+38.46%2331,53723.83%
GOOG240621P001650002024-05-22 3:56PM EDT2024-06-210.690.650.71+0.19+38.00%1613,52522.71%
GOOG240628P001650002024-05-22 3:59PM EDT2024-06-280.880.810.93+0.23+35.38%10438822.34%
GOOG240719P001650002024-05-22 3:38PM EDT2024-07-191.591.531.66+0.31+24.22%2614,34222.08%
GOOG240816P001650002024-05-22 2:03PM EDT2024-08-163.603.253.45+0.60+20.00%2853125.17%
GOOG240920P001650002024-05-22 2:20PM EDT2024-09-204.444.254.40+0.49+12.41%1192,40224.11%
GOOG241018P001650002024-05-22 11:34AM EDT2024-10-185.154.905.15+0.41+8.65%3656623.71%
GOOG241115P001650002024-05-22 2:42PM EDT2024-11-156.706.356.70+0.60+9.84%1763025.39%
GOOG241220P001650002024-05-22 3:43PM EDT2024-12-207.407.207.45+0.48+6.94%51,50624.78%
GOOG250117P001650002024-05-22 3:05PM EDT2025-01-178.067.708.10+0.54+7.18%222,12924.57%
GOOG250321P001650002024-05-21 10:56AM EDT2025-03-219.159.3011.700.00-191,06728.02%
GOOG250620P001650002024-05-20 12:33PM EDT2025-06-2011.7810.5512.200.00-129625.32%
GOOG251219P001650002024-05-15 11:08AM EDT2025-12-1916.3514.6017.150.00-132126.98%
GOOG260116P001650002024-05-22 11:23AM EDT2026-01-1615.6214.9516.10+0.71+4.76%51,90625.10%