Mercado abrirá em 3 h 27 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
178,09 +0,24 (+0,13%)
Pré-Abertura: 05:32AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001200002024-05-14 2:44PM EDT2024-05-2451.290.000.000.00-200.00%
GOOGL240531C001200002024-05-21 10:11AM EDT2024-05-3157.870.000.000.00-200.00%
GOOGL240607C001200002024-05-20 10:42AM EDT2024-06-0758.380.000.000.00-1000.00%
GOOGL240621C001200002024-05-21 2:49PM EDT2024-06-2157.900.000.000.00-500.00%
GOOGL240628C001200002024-05-14 2:55PM EDT2024-06-2851.170.000.000.00--00.00%
GOOGL240719C001200002024-05-17 12:39PM EDT2024-07-1956.940.000.000.00-700.00%
GOOGL240816C001200002024-05-17 10:30AM EDT2024-08-1657.050.000.000.00-700.00%
GOOGL240920C001200002024-05-16 3:49PM EDT2024-09-2055.900.000.000.00-100.00%
GOOGL241018C001200002024-05-16 9:52AM EDT2024-10-1856.550.000.000.00-1000.00%
GOOGL241115C001200002024-05-21 3:52PM EDT2024-11-1561.450.000.000.00-1000.00%
GOOGL241220C001200002024-05-15 11:51AM EDT2024-12-2055.950.000.000.00-100.00%
GOOGL250117C001200002024-05-21 3:38PM EDT2025-01-1763.150.000.000.00-5300.00%
GOOGL250321C001200002024-05-20 11:55AM EDT2025-03-2162.950.000.000.00-200.00%
GOOGL250620C001200002024-05-20 3:10PM EDT2025-06-2065.600.000.000.00-10300.00%
GOOGL250919C001200002024-05-20 2:00PM EDT2025-09-1966.730.000.000.00-200.00%
GOOGL251219C001200002024-05-20 9:31AM EDT2025-12-1968.800.000.000.00-100.00%
GOOGL260116C001200002024-05-21 10:49AM EDT2026-01-1670.300.000.000.00-200.00%
GOOGL260618C001200002024-05-21 3:59PM EDT2026-06-1873.400.000.000.00-100.00%
GOOGL261218C001200002024-05-21 12:57PM EDT2026-12-1875.400.000.000.00-100.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001200002024-05-07 11:29AM EDT2024-05-240.020.000.000.00-1050.00%
GOOGL240531P001200002024-05-15 11:54AM EDT2024-05-310.010.000.000.00-3050.00%
GOOGL240607P001200002024-04-29 10:05AM EDT2024-06-070.180.000.000.00--050.00%
GOOGL240614P001200002024-05-13 10:44AM EDT2024-06-140.090.000.000.00-1025.00%
GOOGL240621P001200002024-05-20 10:07AM EDT2024-06-210.040.000.000.00-10025.00%
GOOGL240719P001200002024-05-17 10:25AM EDT2024-07-190.080.000.000.00-60025.00%
GOOGL240816P001200002024-05-20 3:49PM EDT2024-08-160.170.000.000.00-7012.50%
GOOGL240920P001200002024-05-21 2:14PM EDT2024-09-200.280.000.000.00-6012.50%
GOOGL241018P001200002024-05-21 12:42PM EDT2024-10-180.370.000.000.00-4012.50%
GOOGL241115P001200002024-05-17 10:57AM EDT2024-11-150.740.000.000.00-12012.50%
GOOGL241220P001200002024-05-21 1:28PM EDT2024-12-200.830.000.000.00-30012.50%
GOOGL250117P001200002024-05-21 1:29PM EDT2025-01-171.030.000.000.00-10012.50%
GOOGL250321P001200002024-05-21 3:07PM EDT2025-03-211.490.000.000.00-506.25%
GOOGL250620P001200002024-05-20 11:40AM EDT2025-06-202.350.000.000.00-3006.25%
GOOGL250919P001200002024-05-03 10:23AM EDT2025-09-194.700.000.000.00-106.25%
GOOGL251219P001200002024-05-17 10:28AM EDT2025-12-194.250.000.000.00-506.25%
GOOGL260116P001200002024-05-20 11:17AM EDT2026-01-164.310.000.000.00-1106.25%
GOOGL260618P001200002024-05-13 10:48AM EDT2026-06-186.850.000.000.00-106.25%
GOOGL261218P001200002024-05-21 9:30AM EDT2026-12-187.100.000.000.00-106.25%