Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
150,93+0,06 (+0,04%)
No fechamento: 04:00PM EDT
150,77 -0,16 (-0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240405C001150002024-03-14 3:30PM EDT2024-04-0528.4433.7537.600.00-148153.13%
GOOGL240412C001150002024-03-12 1:58PM EDT2024-04-1224.6534.6537.700.00-1272.56%
GOOGL240419C001150002024-03-22 2:29PM EDT2024-04-1936.6034.0538.800.00-111,21968.51%
GOOGL240426C001150002024-03-28 2:32PM EDT2024-04-2636.5234.6538.25+2.75+8.14%6160.30%
GOOGL240503C001150002024-03-27 3:57PM EDT2024-05-0336.1934.8038.550.00-1158.57%
GOOGL240517C001150002024-03-28 11:40AM EDT2024-05-1736.4335.5038.45+0.83+2.33%4734053.93%
GOOGL240621C001150002024-03-28 2:17PM EDT2024-06-2137.8936.4039.25+1.44+3.95%21,99358.59%
GOOGL240719C001150002024-03-28 2:17PM EDT2024-07-1938.2437.2539.65-0.47-1.21%217852.98%
GOOGL240816C001150002024-03-26 2:18PM EDT2024-08-1639.8438.8539.500.00-110146.70%
GOOGL240920C001150002024-03-25 12:29PM EDT2024-09-2039.0039.8040.300.00-1653745.13%
GOOGL241018C001150002024-03-20 11:31AM EDT2024-10-1841.1540.1541.20+3.13+8.23%102445.20%
GOOGL241115C001150002024-03-27 12:55PM EDT2024-11-1540.6040.2543.250.00-13248.97%
GOOGL241220C001150002024-03-27 3:59PM EDT2024-12-2042.6042.4042.850.00-586644.48%
GOOGL250117C001150002024-03-28 2:34PM EDT2025-01-1743.3741.3043.70+1.92+4.63%21,26844.65%
GOOGL250321C001150002024-03-26 10:09AM EDT2025-03-2145.2042.6546.250.00-1146.65%
GOOGL250620C001150002024-03-27 3:54PM EDT2025-06-2047.1046.4549.450.00-156748.23%
GOOGL250919C001150002024-03-18 12:01PM EDT2025-09-1948.5047.0049.900.00-1244.81%
GOOGL251219C001150002024-03-22 11:08AM EDT2025-12-1951.6848.5552.650.00-121146.09%
GOOGL260116C001150002024-03-22 11:50AM EDT2026-01-1651.8650.1052.450.00-67044.77%
GOOGL260618C001150002024-03-20 10:09AM EDT2026-06-1852.5752.5055.650.00-1645.03%
GOOGL261218C001150002024-03-20 2:51PM EDT2026-12-1856.5057.0059.850.00-12946.23%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240405P001150002024-03-26 12:26PM EDT2024-04-050.010.000.100.00-543178.52%
GOOGL240412P001150002024-03-25 9:30AM EDT2024-04-120.030.002.060.00-10020898.14%
GOOGL240419P001150002024-03-28 9:39AM EDT2024-04-190.040.020.05+0.01+33.33%220,17147.27%
GOOGL240426P001150002024-03-27 10:08AM EDT2024-04-260.110.070.13+0.01+10.00%14047.07%
GOOGL240503P001150002024-03-28 11:57AM EDT2024-05-030.180.000.29+0.03+20.00%12548.29%
GOOGL240517P001150002024-03-28 2:39PM EDT2024-05-170.240.100.49-0.03-11.11%117,09345.36%
GOOGL240621P001150002024-03-28 2:10PM EDT2024-06-210.450.351.20-0.05-10.00%96,02542.87%
GOOGL240719P001150002024-03-28 9:55AM EDT2024-07-190.610.570.65-0.06-8.96%63,89932.06%
GOOGL240816P001150002024-03-28 2:52PM EDT2024-08-160.980.911.02-0.12-10.91%52,88731.93%
GOOGL240920P001150002024-03-27 10:07AM EDT2024-09-201.301.181.640.00-507,07332.47%
GOOGL241018P001150002024-03-26 2:18PM EDT2024-10-181.551.451.610.00-1085630.01%
GOOGL241115P001150002024-03-26 2:21PM EDT2024-11-151.991.752.440.00-1276231.95%
GOOGL241220P001150002024-03-27 1:12PM EDT2024-12-202.482.242.450.00-394,46129.82%
GOOGL250117P001150002024-03-28 1:11PM EDT2025-01-172.632.602.76-0.17-6.07%69,41729.51%
GOOGL250321P001150002024-03-28 10:13AM EDT2025-03-213.402.734.50-0.38-10.05%301532.03%
GOOGL250620P001150002024-03-26 11:25AM EDT2025-06-204.524.155.000.00-24,40529.84%
GOOGL250919P001150002024-03-20 9:48AM EDT2025-09-195.955.206.400.00-148330.22%
GOOGL251219P001150002024-03-28 11:17AM EDT2025-12-196.561.007.40-0.21-3.10%151829.87%
GOOGL260116P001150002024-03-19 9:48AM EDT2026-01-167.356.657.200.00-101,34628.86%
GOOGL260618P001150002024-03-20 1:25PM EDT2026-06-188.806.609.400.00-126029.56%
GOOGL261218P001150002024-03-27 2:54PM EDT2026-12-1810.258.6511.500.00-34429.66%