Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,07-0,50 (-0,27%)
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:250.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719C002500002024-07-09 11:22AM EDT2024-07-190.010.000.010.00-203068.75%
GOOGL240726C002500002024-07-12 2:11PM EDT2024-07-260.060.020.09-0.03-33.33%353561.72%
GOOGL240802C002500002024-07-12 1:52PM EDT2024-08-020.150.010.17+0.02+15.38%81353.61%
GOOGL240816C002500002024-07-10 10:12AM EDT2024-08-160.150.050.140.00-147343.99%
GOOGL240920C002500002024-07-11 2:35PM EDT2024-09-200.250.150.35+0.03+13.64%637235.72%
GOOGL241018C002500002024-07-12 2:28PM EDT2024-10-180.440.290.55+0.04+10.00%650832.67%
GOOGL241115C002500002024-07-12 11:34AM EDT2024-11-150.950.841.00-0.05-5.00%112332.43%
GOOGL241220C002500002024-07-12 3:43PM EDT2024-12-201.411.301.50-0.03-2.08%1936931.43%
GOOGL250117C002500002024-07-12 2:36PM EDT2025-01-171.941.731.94+0.03+1.57%241,41630.91%
GOOGL250321C002500002024-07-12 10:22AM EDT2025-03-213.302.823.350.00-113531.13%
GOOGL250620C002500002024-07-11 1:00PM EDT2025-06-205.505.006.45-0.15-2.65%13,68333.15%
GOOGL250919C002500002024-07-11 11:54AM EDT2025-09-198.277.208.250.00-180832.37%
GOOGL251219C002500002024-06-07 3:20PM EDT2025-12-198.5511.9512.850.00-640435.58%
GOOGL260116C002500002024-07-11 1:49PM EDT2026-01-1611.3510.7012.300.00-61,06333.98%
GOOGL260618C002500002024-07-09 3:36PM EDT2026-06-1817.0714.3517.500.00-127135.63%
GOOGL261218C002500002024-07-12 1:43PM EDT2026-12-1820.8019.1021.15+0.25+1.22%340235.08%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240920P002500002024-07-03 10:28AM EDT2024-09-2065.5062.5066.400.00-50047.49%
GOOGL241018P002500002024-07-03 10:30AM EDT2024-10-1865.7162.6066.400.00--040.14%
GOOGL241220P002500002024-01-22 2:40PM EDT2024-12-20103.06105.00110.000.00--0126.56%
GOOGL250117P002500002024-02-21 10:31AM EDT2025-01-17108.9096.95101.000.00-20100.76%
GOOGL250620P002500002024-07-09 11:29AM EDT2025-06-2060.7563.7565.850.00-162619.41%
GOOGL260116P002500002024-07-09 12:09PM EDT2026-01-1662.2064.0068.500.00-2121.49%
GOOGL261218P002500002024-05-03 10:07AM EDT2026-12-1885.0075.5080.000.00-1129.54%