Mercado abrirá em 9 h 27 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,69-3,33 (-1,84%)
No fechamento: 04:00PM EDT
178,22 +0,53 (+0,30%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719C002100002024-07-17 12:39PM EDT2024-07-190.020.000.010.00-46768106.25%
GOOGL240726C002100002024-07-18 3:59PM EDT2024-07-260.180.140.18-0.03-14.29%21692457.81%
GOOGL240802C002100002024-07-18 3:52PM EDT2024-08-020.250.200.30-0.12-32.43%691,41447.17%
GOOGL240809C002100002024-07-18 3:52PM EDT2024-08-090.360.310.41-0.18-33.33%2515441.38%
GOOGL240816C002100002024-07-18 3:53PM EDT2024-08-160.440.420.49-0.24-35.29%1,2179,31337.40%
GOOGL240823C002100002024-07-18 3:59PM EDT2024-08-230.540.480.62-0.18-25.00%1339435.33%
GOOGL240830C002100002024-07-18 12:56PM EDT2024-08-300.610.500.76-0.27-30.68%61033.89%
GOOGL240920C002100002024-07-18 3:45PM EDT2024-09-200.920.810.97-0.38-29.23%3763,81029.51%
GOOGL241018C002100002024-07-18 3:57PM EDT2024-10-181.461.481.78-0.66-31.13%5793,57429.14%
GOOGL241115C002100002024-07-18 3:17PM EDT2024-11-152.872.873.15-0.98-25.45%1341,92430.84%
GOOGL241220C002100002024-07-18 3:48PM EDT2024-12-204.052.984.20-1.00-19.80%3101,84130.26%
GOOGL250117C002100002024-07-18 3:53PM EDT2025-01-174.854.805.10-1.05-17.80%1368,77430.16%
GOOGL250321C002100002024-07-18 3:34PM EDT2025-03-217.257.407.80-1.50-17.14%2333031.54%
GOOGL250620C002100002024-07-18 3:52PM EDT2025-06-2010.8510.7011.35-1.20-9.96%2387,01132.69%
GOOGL250919C002100002024-07-17 10:52AM EDT2025-09-1915.0013.1514.500.00-176733.34%
GOOGL251219C002100002024-07-12 10:01AM EDT2025-12-1921.4816.3517.750.00-144534.23%
GOOGL260116C002100002024-07-18 12:07PM EDT2026-01-1617.6015.5018.65-1.90-9.74%2238934.40%
GOOGL260618C002100002024-07-11 10:02AM EDT2026-06-1829.3220.5025.500.00-14337.44%
GOOGL261218C002100002024-07-18 2:43PM EDT2026-12-1826.8527.0030.30-2.99-10.02%176737.69%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719P002100002024-07-11 3:34PM EDT2024-07-1923.9830.3534.850.00-12181.45%
GOOGL240726P002100002024-07-16 12:03PM EDT2024-07-2624.4730.0034.650.00-515107.76%
GOOGL240802P002100002024-07-05 1:22PM EDT2024-08-0220.2930.4034.900.00-4481.42%
GOOGL240809P002100002024-07-12 12:08PM EDT2024-08-0925.2930.4534.700.00--065.45%
GOOGL240816P002100002024-07-10 10:07AM EDT2024-08-1619.7230.5034.650.00-11156.62%
GOOGL240823P002100002024-07-15 12:25PM EDT2024-08-2324.2530.0034.800.00-4451.88%
GOOGL240920P002100002024-07-12 9:54AM EDT2024-09-2025.9530.3534.250.00-51235.89%
GOOGL241018P002100002024-07-09 3:19PM EDT2024-10-1822.9932.2533.250.00-2524.44%
GOOGL241115P002100002024-07-18 12:05PM EDT2024-11-1534.0032.8533.75+3.00+9.68%112024.00%
GOOGL241220P002100002024-07-11 9:30AM EDT2024-12-2024.0533.2034.100.00-57222.52%
GOOGL250117P002100002024-07-16 2:34PM EDT2025-01-1729.3433.5534.550.00-1015322.24%
GOOGL250321P002100002024-07-18 2:37PM EDT2025-03-2135.5834.4535.65+5.41+17.93%23922.03%
GOOGL250620P002100002024-07-16 11:08AM EDT2025-06-2030.3834.4538.800.00-413624.74%
GOOGL250919P002100002024-04-15 11:53AM EDT2025-09-1952.8540.7543.100.00--128.26%
GOOGL251219P002100002024-06-28 9:45AM EDT2025-12-1934.9136.6541.350.00-51323.40%
GOOGL260116P002100002024-06-28 12:28PM EDT2026-01-1635.4537.0541.850.00-1021623.43%
GOOGL261218P002100002024-07-18 11:10AM EDT2026-12-1842.9541.5045.20+1.38+3.32%4221.72%