Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,99+1,44 (+0,83%)
No fechamento: 04:00PM EDT
174,99 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C001100002024-05-15 3:57PM EDT2024-05-3162.8363.8065.600.00--1192.68%
GOOGL240607C001100002024-05-21 11:49AM EDT2024-06-0767.6364.7065.550.00-110106.84%
GOOGL240614C001100002024-05-10 9:53AM EDT2024-06-1458.6064.7565.800.00--297.46%
GOOGL240621C001100002024-05-24 10:36AM EDT2024-06-2165.2063.9565.65-1.25-1.88%23,43497.75%
GOOGL240719C001100002024-05-23 2:51PM EDT2024-07-1964.1264.4066.250.00-14461.23%
GOOGL240816C001100002024-05-23 2:51PM EDT2024-08-1664.6364.9566.800.00-111259.84%
GOOGL240920C001100002024-05-22 2:30PM EDT2024-09-2067.7065.4568.350.00-1230860.03%
GOOGL241018C001100002024-05-17 11:51AM EDT2024-10-1867.9566.0068.950.00-4757.92%
GOOGL241115C001100002024-04-26 11:58AM EDT2024-11-1565.2866.7069.600.00-23256.85%
GOOGL241220C001100002024-05-17 12:33PM EDT2024-12-2069.2367.1070.150.00-123654.14%
GOOGL250117C001100002024-05-24 3:37PM EDT2025-01-1769.1067.7570.75-0.95-1.36%123,48353.48%
GOOGL250321C001100002024-05-22 12:06PM EDT2025-03-2172.4068.2072.100.00-11850.71%
GOOGL250620C001100002024-05-22 2:54PM EDT2025-06-2072.1071.3073.950.00-1366851.34%
GOOGL250919C001100002024-04-16 1:40PM EDT2025-09-1956.8573.6575.350.00-2250.58%
GOOGL251219C001100002024-05-24 2:28PM EDT2025-12-1975.8873.9076.60+1.21+1.62%243250.64%
GOOGL260116C001100002024-05-24 10:54AM EDT2026-01-1675.5773.6077.85-0.98-1.28%111651.84%
GOOGL260618C001100002024-05-21 12:57PM EDT2026-06-1879.7076.5579.900.00-13449.71%
GOOGL261218C001100002024-05-22 9:32AM EDT2026-12-1882.5179.5082.750.00-2012348.77%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531P001100002024-04-26 9:30AM EDT2024-05-310.010.000.210.00-54146.29%
GOOGL240607P001100002024-05-23 3:17PM EDT2024-06-070.010.000.230.00-11104.69%
GOOGL240614P001100002024-05-13 10:35AM EDT2024-06-140.060.000.370.00-1191.31%
GOOGL240621P001100002024-05-24 1:04PM EDT2024-06-210.030.010.05+0.01+50.00%112,07263.28%
GOOGL240719P001100002024-05-23 11:18AM EDT2024-07-190.040.010.180.00-11,60551.07%
GOOGL240816P001100002024-05-24 9:46AM EDT2024-08-160.090.040.27-0.01-10.00%573,84148.34%
GOOGL240920P001100002024-05-23 9:52AM EDT2024-09-200.200.150.220.00-13,95239.36%
GOOGL241018P001100002024-05-21 11:04AM EDT2024-10-180.230.180.290.00-154636.96%
GOOGL241115P001100002024-05-10 9:33AM EDT2024-11-150.650.340.480.00-21,48236.87%
GOOGL241220P001100002024-05-24 11:27AM EDT2024-12-200.570.450.61+0.03+5.56%113,30035.18%
GOOGL250117P001100002024-05-23 3:16PM EDT2025-01-170.720.540.760.00-3013,53434.50%
GOOGL250321P001100002024-05-23 1:36PM EDT2025-03-211.010.641.600.00-532436.13%
GOOGL250620P001100002024-05-24 1:25PM EDT2025-06-201.611.311.99+0.05+3.21%44,36733.45%
GOOGL250919P001100002024-05-23 1:00PM EDT2025-09-192.251.712.480.00-160431.95%
GOOGL251219P001100002024-05-21 11:03AM EDT2025-12-192.801.813.150.00-11,40031.38%
GOOGL260116P001100002024-05-24 11:50AM EDT2026-01-163.153.103.35-0.35-10.00%63,53831.21%
GOOGL260618P001100002024-05-24 10:27AM EDT2026-06-184.112.294.65-0.54-11.61%11,50630.93%
GOOGL261218P001100002024-05-23 10:02AM EDT2026-12-185.284.156.600.00-429631.41%