Mercado fechado

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:230.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719C002300002024-07-11 3:59PM EDT2024-07-190.010.000.060.00-163166.41%
GOOGL240726C002300002024-07-12 1:51PM EDT2024-07-260.150.060.19+0.03+25.00%46254.10%
GOOGL240802C002300002024-07-12 11:22AM EDT2024-08-020.200.100.320.00-25750.68%
GOOGL240809C002300002024-07-11 10:38AM EDT2024-08-090.280.120.370.00-21444.78%
GOOGL240816C002300002024-07-12 3:50PM EDT2024-08-160.270.250.370.00-64,47239.89%
GOOGL240920C002300002024-07-12 3:44PM EDT2024-09-200.670.650.85+0.03+4.69%480033.15%
GOOGL241018C002300002024-07-12 2:14PM EDT2024-10-181.200.991.12+0.14+13.21%3868129.81%
GOOGL241115C002300002024-07-12 3:00PM EDT2024-11-152.352.102.25+0.10+4.44%993,06631.65%
GOOGL241220C002300002024-07-12 10:35AM EDT2024-12-203.172.853.10-0.08-2.46%156030.90%
GOOGL250117C002300002024-07-12 3:37PM EDT2025-01-173.853.654.00-0.16-3.99%1072,58731.08%
GOOGL250321C002300002024-07-12 2:12PM EDT2025-03-216.205.256.35+0.25+4.20%1849532.07%
GOOGL250620C002300002024-07-12 10:21AM EDT2025-06-208.707.959.60-0.55-5.95%654332.92%
GOOGL250919C002300002024-07-10 3:26PM EDT2025-09-1914.2010.4012.300.00-1013633.01%
GOOGL251219C002300002024-07-11 1:57PM EDT2025-12-1914.4513.1515.300.00-131433.66%
GOOGL260116C002300002024-07-11 12:22PM EDT2026-01-1616.1214.0016.800.00-501,14234.53%
GOOGL260618C002300002024-05-15 1:44PM EDT2026-06-1816.0015.5518.250.00-1232.02%
GOOGL261218C002300002024-07-12 3:50PM EDT2026-12-1825.5024.4026.85-0.24-0.93%312336.13%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719P002300002024-06-25 11:58AM EDT2024-07-1947.4542.5046.400.00--0127.00%
GOOGL240816P002300002024-04-24 10:07AM EDT2024-08-1672.2654.2055.300.00--0105.25%
GOOGL240920P002300002024-07-05 11:57AM EDT2024-09-2039.6542.5046.400.00-1037.48%
GOOGL241018P002300002024-07-05 1:30PM EDT2024-10-1839.4742.5046.450.00-6031.90%
GOOGL241220P002300002024-07-08 2:46PM EDT2024-12-2041.4143.0045.950.00-2222.44%
GOOGL250117P002300002024-07-10 3:38PM EDT2025-01-1740.5043.7046.100.00-18318621.42%
GOOGL250321P002300002024-07-09 10:02AM EDT2025-03-2142.1045.7046.950.00-4621.51%
GOOGL250620P002300002024-07-01 2:25PM EDT2025-06-2048.8045.8548.200.00-12121.42%
GOOGL250919P002300002024-07-11 10:03AM EDT2025-09-1944.7046.0550.100.00-52622.45%
GOOGL251219P002300002024-05-20 9:39AM EDT2025-12-1954.2553.6557.800.00-1130.68%
GOOGL260116P002300002024-06-17 2:31PM EDT2026-01-1654.2547.5051.700.00-25722.16%
GOOGL261218P002300002024-07-08 9:38AM EDT2026-12-1852.7052.5055.85+1.88+3.70%103121.72%