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:195.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524C001950002024-05-21 11:42AM EDT2024-05-240.010.000.070.00-2147855.47%
GOOG240531C001950002024-05-22 1:04PM EDT2024-05-310.030.010.03-0.01-25.00%503,00625.59%
GOOG240607C001950002024-05-22 2:49PM EDT2024-06-070.080.080.12-0.05-38.46%1036323.73%
GOOG240614C001950002024-05-22 3:48PM EDT2024-06-140.270.240.34-0.08-22.86%3063024.37%
GOOG240621C001950002024-05-22 3:37PM EDT2024-06-210.400.370.43-0.10-20.00%11,1982,60222.53%
GOOG240628C001950002024-05-22 11:45AM EDT2024-06-280.530.580.69-0.16-23.19%2417122.95%
GOOG240719C001950002024-05-22 3:51PM EDT2024-07-191.321.321.44-0.30-18.52%1871,46723.02%
GOOG240816C001950002024-05-22 3:40PM EDT2024-08-163.503.453.60-0.30-7.89%4274827.32%
GOOG240920C001950002024-05-22 3:37PM EDT2024-09-205.004.905.15-0.30-5.66%481,91827.46%
GOOG241018C001950002024-05-22 1:56PM EDT2024-10-185.956.106.40-0.85-12.50%9652227.81%
GOOG241115C001950002024-05-21 3:50PM EDT2024-11-157.958.208.60-0.90-10.17%138430.28%
GOOG241220C001950002024-05-20 1:27PM EDT2024-12-209.759.6510.000.00-3483330.38%
GOOG250117C001950002024-05-22 10:00AM EDT2025-01-1710.5510.3511.15-0.68-6.06%241,50130.62%
GOOG250321C001950002024-05-22 12:44PM EDT2025-03-2113.7512.7016.00+0.25+1.85%116534.87%
GOOG250620C001950002024-05-21 11:57AM EDT2025-06-2017.9717.4518.700.00-131,33034.26%
GOOG251219C001950002024-05-22 3:37PM EDT2025-12-1924.3023.2526.25-1.04-4.10%24022536.80%
GOOG260116C001950002024-05-22 11:22AM EDT2026-01-1624.8624.6026.80-1.19-4.57%177936.54%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240524P001950002024-05-17 10:40AM EDT2024-05-2417.7614.5018.900.00-10137.06%
GOOG240531P001950002024-05-14 9:37AM EDT2024-05-3124.1115.4019.000.00-2065.89%
GOOG240621P001950002024-05-21 12:49PM EDT2024-06-2116.6016.6018.650.00-1233.59%
GOOG240719P001950002024-05-22 1:25PM EDT2024-07-1917.8015.2519.10+1.38+8.40%904126.47%
GOOG240920P001950002024-05-22 11:50AM EDT2024-09-2020.1517.0021.60-19.00-48.53%51825.94%
GOOG241018P001950002024-05-22 12:05PM EDT2024-10-1820.5918.6022.20+0.80+4.04%14924.89%
GOOG241115P001950002024-05-17 11:11AM EDT2024-11-1522.2520.3023.500.00-7925.75%
GOOG241220P001950002024-05-20 10:06AM EDT2024-12-2021.0320.1024.300.00-625125.14%
GOOG250117P001950002024-04-04 11:25AM EDT2025-01-1740.8028.7529.400.00-111732.87%
GOOG250321P001950002024-05-15 9:42AM EDT2025-03-2126.6221.5025.450.00--222.92%
GOOG250620P001950002024-04-26 10:51AM EDT2025-06-2029.4623.6526.450.00-103121.53%
GOOG251219P001950002024-05-15 11:35AM EDT2025-12-1931.7028.2530.300.00-2422.26%
GOOG260116P001950002024-04-26 2:16PM EDT2026-01-1632.8028.6031.000.00-243822.51%