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
177,48 -0,52 (-0,29%)
Pós-fechamento: 07:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001900002024-05-22 3:29PM EDT2024-05-240.020.000.02+0.01+100.00%242,10631.64%
GOOG240531C001900002024-05-22 3:58PM EDT2024-05-310.080.070.08-0.07-46.67%1043,68421.19%
GOOG240607C001900002024-05-22 3:56PM EDT2024-06-070.290.270.31-0.12-29.27%1571,56821.53%
GOOG240614C001900002024-05-22 3:23PM EDT2024-06-140.650.640.73-0.04-5.80%1091,24922.95%
GOOG240621C001900002024-05-22 3:39PM EDT2024-06-210.890.880.96-0.25-21.93%19311,43022.08%
GOOG240628C001900002024-05-22 3:32PM EDT2024-06-281.231.141.25-0.27-18.00%13243721.90%
GOOG240719C001900002024-05-22 3:41PM EDT2024-07-192.282.272.39-0.47-17.09%2003,05222.93%
GOOG240816C001900002024-05-22 1:53PM EDT2024-08-164.854.855.05-0.65-11.82%561,54627.70%
GOOG240920C001900002024-05-22 3:54PM EDT2024-09-206.506.506.70-0.65-9.09%15410,13027.69%
GOOG241018C001900002024-05-22 2:23PM EDT2024-10-187.607.808.10-0.44-5.47%355428.19%
GOOG241115C001900002024-05-22 1:25PM EDT2024-11-159.8510.0510.40-0.70-6.64%1366430.64%
GOOG241220C001900002024-05-22 1:05PM EDT2024-12-2011.3010.5511.90-1.20-9.60%211,61130.82%
GOOG250117C001900002024-05-22 1:52PM EDT2025-01-1712.4012.7013.00-1.10-8.15%612,80030.90%
GOOG250321C001900002024-05-22 12:57PM EDT2025-03-2114.9215.0516.20-1.58-9.58%5424932.47%
GOOG250620C001900002024-05-22 12:22PM EDT2025-06-2019.3319.5020.55-0.67-3.35%260434.38%
GOOG251219C001900002024-05-22 3:05PM EDT2025-12-1926.0025.1526.90-1.12-4.13%1236935.56%
GOOG260116C001900002024-05-22 9:38AM EDT2026-01-1627.5026.9529.25-0.59-2.10%11,18137.31%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001900002024-04-26 1:03PM EDT2024-05-2416.509.5514.000.00-1093.99%
GOOG240531P001900002024-05-17 2:18PM EDT2024-05-3113.3910.4013.550.00-2346.36%
GOOG240607P001900002024-05-20 10:38AM EDT2024-06-0710.9610.4014.100.00-2240.33%
GOOG240614P001900002024-05-21 10:16AM EDT2024-06-1411.3511.7512.950.00-1225.01%
GOOG240621P001900002024-05-22 1:22PM EDT2024-06-2112.9012.1012.70+1.00+8.40%33619.95%
GOOG240719P001900002024-05-22 10:43AM EDT2024-07-1913.8012.1515.30+1.10+8.66%11026.77%
GOOG240816P001900002024-05-20 1:25PM EDT2024-08-1614.8014.7015.400.00-6512822.38%
GOOG240920P001900002024-05-01 10:02AM EDT2024-09-2025.1515.1518.050.00-34326.03%
GOOG241018P001900002024-05-22 12:05PM EDT2024-10-1816.9715.5516.75-6.66-28.18%11520.39%
GOOG241115P001900002024-05-20 11:20AM EDT2024-11-1517.5517.0020.250.00-121226.21%
GOOG241220P001900002024-05-20 10:41AM EDT2024-12-2018.0016.5021.100.00-143825.58%
GOOG250117P001900002024-05-21 2:36PM EDT2025-01-1718.7517.9521.700.00-179725.11%
GOOG250321P001900002024-05-01 2:45PM EDT2025-03-2128.1520.0522.750.00-9724.02%
GOOG250620P001900002024-04-05 9:57AM EDT2025-06-2039.0026.0029.950.00-21030.89%
GOOG251219P001900002024-05-20 1:09PM EDT2025-12-1926.3526.0528.400.00-1623.82%
GOOG260116P001900002024-05-16 11:05AM EDT2026-01-1628.0125.6028.400.00-25623.27%