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:175.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001750002024-05-22 3:50PM EDT2024-05-243.503.003.60-1.60-31.37%5712,99732.52%
GOOG240531C001750002024-05-22 3:54PM EDT2024-05-314.054.004.60-1.58-28.06%4232,67225.81%
GOOG240607C001750002024-05-22 3:48PM EDT2024-06-074.804.505.50-1.45-23.20%791,18525.87%
GOOG240614C001750002024-05-22 3:32PM EDT2024-06-145.805.006.10-1.18-16.91%31161525.12%
GOOG240621C001750002024-05-22 3:59PM EDT2024-06-216.406.356.55-1.05-14.09%47513,84924.29%
GOOG240628C001750002024-05-22 3:49PM EDT2024-06-286.806.807.10-1.00-12.82%4420524.40%
GOOG240719C001750002024-05-22 3:42PM EDT2024-07-198.457.958.65-1.25-12.89%1499,01125.12%
GOOG240816C001750002024-05-22 2:42PM EDT2024-08-1611.2011.5511.75-1.40-11.11%4863029.80%
GOOG240920C001750002024-05-22 3:39PM EDT2024-09-2013.4513.4013.60-1.13-7.75%1143,18729.73%
GOOG241018C001750002024-05-22 3:08PM EDT2024-10-1814.5514.0015.05-1.26-7.97%2573230.04%
GOOG241115C001750002024-05-22 12:50PM EDT2024-11-1516.6016.8517.80-0.60-3.49%31,23933.22%
GOOG241220C001750002024-05-22 2:40PM EDT2024-12-2018.4718.4019.20-1.23-6.24%82,72132.99%
GOOG250117C001750002024-05-22 3:41PM EDT2025-01-1720.0219.5020.20-0.98-4.67%92,85532.77%
GOOG250321C001750002024-05-22 3:16PM EDT2025-03-2122.9922.3023.95-0.26-1.12%717535.08%
GOOG250620C001750002024-05-22 1:24PM EDT2025-06-2026.9026.7528.05-1.15-4.10%111,27436.46%
GOOG251219C001750002024-05-22 10:03AM EDT2025-12-1933.5631.1034.70-0.66-1.93%141637.85%
GOOG260116C001750002024-05-22 3:08PM EDT2026-01-1634.1533.5035.30-1.15-3.26%93,38337.64%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001750002024-05-22 3:59PM EDT2024-05-240.390.360.46+0.14+56.00%7,5213,60228.96%
GOOG240531P001750002024-05-22 3:55PM EDT2024-05-311.010.821.21+0.35+53.03%1,2021,14621.89%
GOOG240607P001750002024-05-22 3:56PM EDT2024-06-071.731.592.30+0.56+47.86%24488324.44%
GOOG240614P001750002024-05-22 3:48PM EDT2024-06-142.592.222.73+0.64+32.82%10948422.95%
GOOG240621P001750002024-05-22 3:56PM EDT2024-06-212.882.803.10+0.66+29.73%6124,43322.00%
GOOG240628P001750002024-05-22 2:02PM EDT2024-06-283.573.003.50+0.88+32.71%1220321.66%
GOOG240719P001750002024-05-22 3:55PM EDT2024-07-194.254.154.30+0.50+13.33%33310,81820.23%
GOOG240816P001750002024-05-22 2:59PM EDT2024-08-166.756.506.75+0.70+11.57%2771,41823.90%
GOOG240920P001750002024-05-22 1:25PM EDT2024-09-207.807.607.85+0.58+8.03%651,49522.90%
GOOG241018P001750002024-05-21 3:56PM EDT2024-10-187.858.408.750.00-4221922.66%
GOOG241115P001750002024-05-22 2:24PM EDT2024-11-1510.4010.0010.30+0.75+7.77%2351123.98%
GOOG241220P001750002024-05-22 12:56PM EDT2024-12-2011.5010.8511.20+1.00+9.52%2131923.60%
GOOG250117P001750002024-05-22 3:06PM EDT2025-01-1711.9111.5511.95+0.74+6.62%245723.51%
GOOG250321P001750002024-05-21 12:01PM EDT2025-03-2112.9513.1514.900.00-3525.57%
GOOG250620P001750002024-05-22 9:45AM EDT2025-06-2015.8014.4515.95+0.38+2.46%99623.87%
GOOG251219P001750002024-05-21 11:25AM EDT2025-12-1918.1218.6520.200.00-204224.61%
GOOG260116P001750002024-05-20 11:28AM EDT2026-01-1619.5018.5020.95+0.09+0.46%235524.87%