Mercado abrirá em 4 h 37 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
174,33 +0,78 (+0,45%)
Pré-Abertura: 04:22AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001050002024-05-23 10:49AM EDT2024-05-2470.610.000.000.00-300.00%
GOOGL240531C001050002024-05-23 10:49AM EDT2024-05-3170.660.000.000.00-100.00%
GOOGL240607C001050002024-05-23 10:43AM EDT2024-06-0770.770.000.000.00-200.00%
GOOGL240621C001050002024-05-21 1:29PM EDT2024-06-2172.400.000.000.00-200.00%
GOOGL240719C001050002024-05-23 3:13PM EDT2024-07-1968.700.000.000.00-20100.00%
GOOGL240816C001050002024-04-29 1:48PM EDT2024-08-1664.100.000.000.00-100.00%
GOOGL240920C001050002024-05-16 11:34AM EDT2024-09-2072.000.000.000.00-100.00%
GOOGL241018C001050002024-05-21 1:29PM EDT2024-10-1874.350.000.000.00-100.00%
GOOGL241115C001050002024-02-28 1:08PM EDT2024-11-1537.2448.9052.200.00--10.00%
GOOGL241220C001050002024-04-26 12:00PM EDT2024-12-2070.800.000.000.00-4600.00%
GOOGL250117C001050002024-05-21 3:53PM EDT2025-01-1776.800.000.000.00-1000.00%
GOOGL250321C001050002024-04-19 11:42AM EDT2025-03-2156.9074.2077.800.00-66661.55%
GOOGL250620C001050002024-05-08 2:17PM EDT2025-06-2071.540.000.000.00-100.00%
GOOGL250919C001050002024-03-22 3:46PM EDT2025-09-1957.1757.5062.500.00-10110.00%
GOOGL251219C001050002024-05-20 1:38PM EDT2025-12-1980.750.000.000.00-200.00%
GOOGL260116C001050002024-04-03 10:51AM EDT2026-01-1661.8569.4570.850.00-15329.87%
GOOGL260618C001050002024-03-04 12:57PM EDT2026-06-1846.0063.9566.200.00-210.00%
GOOGL261218C001050002024-05-03 9:30AM EDT2026-12-1877.690.000.000.00-200.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001050002024-05-15 10:21AM EDT2024-05-240.010.000.000.00-3050.00%
GOOGL240531P001050002024-05-23 11:53AM EDT2024-05-310.010.000.000.00-1050.00%
GOOGL240621P001050002024-05-16 1:47PM EDT2024-06-210.020.000.000.00-1050.00%
GOOGL240719P001050002024-05-22 9:30AM EDT2024-07-190.030.000.000.00-4025.00%
GOOGL240816P001050002024-05-21 11:40AM EDT2024-08-160.070.000.000.00-1025.00%
GOOGL240920P001050002024-05-22 1:30PM EDT2024-09-200.120.000.000.00-31012.50%
GOOGL241018P001050002024-05-17 3:10PM EDT2024-10-180.200.000.000.00-1012.50%
GOOGL241115P001050002024-05-20 10:05AM EDT2024-11-150.340.000.000.00-1012.50%
GOOGL241220P001050002024-05-22 12:39PM EDT2024-12-200.450.000.000.00-4012.50%
GOOGL250117P001050002024-05-21 3:46PM EDT2025-01-170.540.000.000.00-7012.50%
GOOGL250321P001050002024-05-20 1:49PM EDT2025-03-210.830.000.000.00-2012.50%
GOOGL250620P001050002024-05-23 2:29PM EDT2025-06-201.280.000.000.00-24012.50%
GOOGL250919P001050002024-05-15 10:01AM EDT2025-09-191.940.000.000.00-106.25%
GOOGL251219P001050002024-05-20 1:14PM EDT2025-12-192.270.000.000.00-106.25%
GOOGL260116P001050002024-05-16 9:30AM EDT2026-01-162.680.000.000.00-1006.25%
GOOGL260618P001050002024-05-20 1:47PM EDT2026-06-183.400.000.000.00-14206.25%
GOOGL261218P001050002024-05-22 11:01AM EDT2026-12-184.700.000.000.00-106.25%