Mercado abrirá em 3 h 25 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,85+0,93 (+0,53%)
No fechamento: 04:00PM EDT
178,01 +0,16 (+0,09%)
Pré-Abertura: 05:34AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C001150002024-05-21 2:28PM EDT2024-05-3162.600.000.000.00-8000.00%
GOOGL240607C001150002024-05-21 2:28PM EDT2024-06-0762.760.000.000.00-8000.00%
GOOGL240621C001150002024-05-16 3:55PM EDT2024-06-2159.890.000.000.00-10000.00%
GOOGL240719C001150002024-05-21 3:11PM EDT2024-07-1963.400.000.000.00-200.00%
GOOGL240816C001150002024-05-01 2:12PM EDT2024-08-1652.270.000.000.00-700.00%
GOOGL240920C001150002024-05-16 10:25AM EDT2024-09-2061.470.000.000.00-1100.00%
GOOGL241018C001150002024-05-20 10:59AM EDT2024-10-1865.000.000.000.00-200.00%
GOOGL241115C001150002024-04-22 2:30PM EDT2024-11-1547.880.000.000.00-100.00%
GOOGL241220C001150002024-05-21 3:15PM EDT2024-12-2066.460.000.000.00-100.00%
GOOGL250117C001150002024-05-20 10:22AM EDT2025-01-1768.000.000.000.00-100.00%
GOOGL250321C001150002024-05-14 9:33AM EDT2025-03-2160.500.000.000.00-200.00%
GOOGL250620C001150002024-05-20 11:04AM EDT2025-06-2068.670.000.000.00-100.00%
GOOGL250919C001150002024-05-03 12:58PM EDT2025-09-1961.390.000.000.00-800.00%
GOOGL251219C001150002024-05-13 2:53PM EDT2025-12-1964.300.000.000.00-100.00%
GOOGL260116C001150002024-05-15 2:21PM EDT2026-01-1669.300.000.000.00-300.00%
GOOGL260618C001150002024-04-29 3:31PM EDT2026-06-1867.550.000.000.00-200.00%
GOOGL261218C001150002024-05-21 2:57PM EDT2026-12-1879.600.000.000.00-100.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001150002024-05-13 2:34PM EDT2024-05-240.010.000.000.00-17050.00%
GOOGL240531P001150002024-05-13 1:35PM EDT2024-05-310.020.000.000.00-4050.00%
GOOGL240607P001150002024-05-15 10:27AM EDT2024-06-070.020.000.000.00-2050.00%
GOOGL240614P001150002024-05-15 10:27AM EDT2024-06-140.040.000.000.00-2025.00%
GOOGL240621P001150002024-05-20 9:33AM EDT2024-06-210.030.000.000.00-1025.00%
GOOGL240719P001150002024-05-20 3:17PM EDT2024-07-190.050.000.000.00-5025.00%
GOOGL240816P001150002024-05-20 2:03PM EDT2024-08-160.100.000.000.00-30025.00%
GOOGL240920P001150002024-05-21 3:27PM EDT2024-09-200.200.000.000.00-3012.50%
GOOGL241018P001150002024-05-20 1:13PM EDT2024-10-180.370.000.000.00-4012.50%
GOOGL241115P001150002024-05-17 12:51PM EDT2024-11-150.580.000.000.00-6012.50%
GOOGL241220P001150002024-05-17 12:10PM EDT2024-12-200.750.000.000.00-10012.50%
GOOGL250117P001150002024-05-21 3:45PM EDT2025-01-170.820.000.000.00-3012.50%
GOOGL250321P001150002024-05-16 1:34PM EDT2025-03-211.270.000.000.00-2012.50%
GOOGL250620P001150002024-05-17 10:46AM EDT2025-06-201.900.000.000.00-2306.25%
GOOGL250919P001150002024-05-21 1:08PM EDT2025-09-192.400.000.000.00-406.25%
GOOGL251219P001150002024-05-03 10:34AM EDT2025-12-194.800.000.000.00-106.25%
GOOGL260116P001150002024-05-21 10:14AM EDT2026-01-163.800.000.000.00-106.25%
GOOGL260618P001150002024-05-06 10:50AM EDT2026-06-186.080.000.000.00-206.25%
GOOGL261218P001150002024-05-20 10:27AM EDT2026-12-185.890.000.000.00-106.25%