Mercado abrirá em 4 h 47 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,55-2,83 (-1,60%)
No fechamento: 04:00PM EDT
174,17 +0,62 (+0,36%)
Pré-Abertura: 04:12AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001000002024-05-23 11:51AM EDT2024-05-2476.190.000.000.00-300.00%
GOOGL240531C001000002024-05-14 3:28PM EDT2024-05-3171.200.000.000.00-1400.00%
GOOGL240607C001000002024-05-23 11:51AM EDT2024-06-0776.370.000.000.00-300.00%
GOOGL240621C001000002024-05-21 2:09PM EDT2024-06-2177.720.000.000.00-700.00%
GOOGL240628C001000002024-05-20 3:46PM EDT2024-06-2877.500.000.000.00-100.00%
GOOGL240719C001000002024-05-22 11:57AM EDT2024-07-1976.300.000.000.00-200.00%
GOOGL240816C001000002024-05-23 2:52PM EDT2024-08-1674.440.000.000.00-100.00%
GOOGL240920C001000002024-05-21 3:36PM EDT2024-09-2079.470.000.000.00-500.00%
GOOGL241018C001000002024-05-16 12:55PM EDT2024-10-1876.270.000.000.00-100.00%
GOOGL241115C001000002024-05-06 11:11AM EDT2024-11-1569.930.000.000.00-200.00%
GOOGL241220C001000002024-05-16 9:36AM EDT2024-12-2076.500.000.000.00-400.00%
GOOGL250117C001000002024-05-22 10:00AM EDT2025-01-1779.790.000.000.00-1000.00%
GOOGL250321C001000002024-05-20 9:30AM EDT2025-03-2180.900.000.000.00-100.00%
GOOGL250620C001000002024-05-23 2:52PM EDT2025-06-2079.120.000.000.00-100.00%
GOOGL250919C001000002024-05-14 10:50AM EDT2025-09-1977.610.000.000.00-200.00%
GOOGL251219C001000002024-05-22 9:36AM EDT2025-12-1985.250.000.000.00-100.00%
GOOGL260116C001000002024-05-23 10:59AM EDT2026-01-1683.950.000.000.00-100.00%
GOOGL260618C001000002024-05-10 3:04PM EDT2026-06-1881.000.000.000.00-300.00%
GOOGL261218C001000002024-05-23 10:20AM EDT2026-12-1889.600.000.000.00-2000.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001000002024-05-16 10:36AM EDT2024-05-240.010.000.000.00-2050.00%
GOOGL240531P001000002024-04-26 9:36AM EDT2024-05-310.040.000.000.00-1050.00%
GOOGL240621P001000002024-05-23 3:17PM EDT2024-06-210.020.000.000.00-3050.00%
GOOGL240628P001000002024-05-21 2:41PM EDT2024-06-280.010.000.000.00-1025.00%
GOOGL240719P001000002024-05-23 3:11PM EDT2024-07-190.020.000.000.00-2025.00%
GOOGL240816P001000002024-05-23 3:09PM EDT2024-08-160.050.000.000.00-1025.00%
GOOGL240920P001000002024-05-21 9:40AM EDT2024-09-200.130.000.000.00-2025.00%
GOOGL241018P001000002024-05-22 1:20PM EDT2024-10-180.150.000.000.00-20012.50%
GOOGL241115P001000002024-05-22 9:33AM EDT2024-11-150.270.000.000.00-8012.50%
GOOGL241220P001000002024-05-23 1:52PM EDT2024-12-200.370.000.000.00-14012.50%
GOOGL250117P001000002024-05-23 11:00AM EDT2025-01-170.450.000.000.00-2012.50%
GOOGL250321P001000002024-05-17 2:52PM EDT2025-03-210.620.000.000.00-1012.50%
GOOGL250620P001000002024-05-20 12:48PM EDT2025-06-200.910.000.000.00-7012.50%
GOOGL250919P001000002024-05-16 10:36AM EDT2025-09-191.560.000.000.00-1012.50%
GOOGL251219P001000002024-05-23 3:24PM EDT2025-12-192.200.000.000.00-2106.25%
GOOGL260116P001000002024-05-22 11:49AM EDT2026-01-162.210.000.000.00-306.25%
GOOGL260618P001000002024-05-10 2:50PM EDT2026-06-183.150.000.000.00-106.25%
GOOGL261218P001000002024-05-23 2:46PM EDT2026-12-184.100.000.000.00-106.25%