Mercado abrirá em 9 h 21 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,01-0,56 (-0,30%)
No fechamento: 04:00PM EDT
184,83 -0,24 (-0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719C001500002024-07-12 3:53PM EDT2024-07-1934.8534.8036.35-1.20-3.33%502,678114.65%
GOOGL240726C001500002024-07-12 2:38PM EDT2024-07-2636.5034.7035.85+0.10+0.27%610263.77%
GOOGL240802C001500002024-07-11 10:55AM EDT2024-08-0238.6335.1037.700.00-1573.24%
GOOGL240809C001500002024-07-05 3:48PM EDT2024-08-0941.5035.3537.150.00-101060.69%
GOOGL240816C001500002024-07-12 3:10PM EDT2024-08-1637.3435.7037.40+0.37+1.00%222,10657.19%
GOOGL240920C001500002024-07-12 1:42PM EDT2024-09-2036.8036.6539.15-1.10-2.90%118,97555.32%
GOOGL241018C001500002024-07-12 3:24PM EDT2024-10-1839.1536.7039.30+0.30+0.77%31,26547.21%
GOOGL241115C001500002024-07-11 11:26AM EDT2024-11-1540.8538.1041.400.00-261949.05%
GOOGL241220C001500002024-07-12 12:13PM EDT2024-12-2040.6039.3540.90-0.55-1.34%41,44541.79%
GOOGL250117C001500002024-07-12 3:18PM EDT2025-01-1742.6040.0541.85+0.20+0.47%1718,81941.17%
GOOGL250321C001500002024-07-12 12:53PM EDT2025-03-2145.0043.0044.40+0.35+0.78%530841.45%
GOOGL250620C001500002024-07-12 3:31PM EDT2025-06-2047.4045.7547.60-0.85-1.76%490441.43%
GOOGL250919C001500002024-07-10 2:17PM EDT2025-09-1955.0048.6550.700.00-315341.76%
GOOGL251219C001500002024-07-12 3:18PM EDT2025-12-1952.9550.6553.35-4.00-7.02%261041.73%
GOOGL260116C001500002024-07-12 2:49PM EDT2026-01-1654.0051.4553.70+0.50+0.93%1410,66941.14%
GOOGL260618C001500002024-07-08 12:17PM EDT2026-06-1860.6055.6059.250.00-31,45243.11%
GOOGL261218C001500002024-07-12 3:31PM EDT2026-12-1862.5559.9562.70+0.49+0.79%957742.10%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719P001500002024-07-12 1:12PM EDT2024-07-190.010.010.02-0.01-50.00%84,22267.19%
GOOGL240726P001500002024-07-12 3:33PM EDT2024-07-260.130.070.18+0.01+8.33%91,00056.35%
GOOGL240802P001500002024-07-11 2:23PM EDT2024-08-020.170.120.26-0.01-5.56%27450.49%
GOOGL240809P001500002024-07-12 3:27PM EDT2024-08-090.210.110.390.00-152246.58%
GOOGL240816P001500002024-07-12 3:50PM EDT2024-08-160.290.180.340.00-2957,83540.28%
GOOGL240920P001500002024-07-12 3:40PM EDT2024-09-200.600.600.69+0.02+3.45%2699,08932.50%
GOOGL241018P001500002024-07-12 3:54PM EDT2024-10-180.990.891.07+0.03+3.13%391,01530.40%
GOOGL241115P001500002024-07-11 3:56PM EDT2024-11-151.721.631.910.00-262,76931.44%
GOOGL241220P001500002024-07-12 3:59PM EDT2024-12-202.312.092.40+0.08+3.59%492,81129.83%
GOOGL250117P001500002024-07-12 3:42PM EDT2025-01-172.632.562.91-0.10-3.66%155,36229.34%
GOOGL250321P001500002024-07-12 3:02PM EDT2025-03-213.553.603.90-0.20-5.33%111,29228.22%
GOOGL250620P001500002024-07-12 3:11PM EDT2025-06-205.144.855.40+0.03+0.59%342,78027.52%
GOOGL250919P001500002024-07-12 3:12PM EDT2025-09-196.356.206.75-0.55-7.97%6823326.95%
GOOGL251219P001500002024-07-12 9:30AM EDT2025-12-198.517.658.20+1.01+13.47%157926.83%
GOOGL260116P001500002024-07-12 10:06AM EDT2026-01-168.508.258.85+0.05+0.59%121,31427.12%
GOOGL260618P001500002024-07-12 10:25AM EDT2026-06-1810.559.9011.15+0.05+0.48%230727.02%
GOOGL261218P001500002024-07-12 1:01PM EDT2026-12-1813.4211.6513.30+0.82+6.51%31,13726.51%