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:130.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240405C001300002024-03-28 11:53AM EDT2024-04-0520.5520.4521.50-0.22-1.06%113272.75%
GOOGL240412C001300002024-03-28 1:39PM EDT2024-04-1221.0220.7522.50+0.19+0.91%117755.86%
GOOGL240419C001300002024-03-28 3:51PM EDT2024-04-1921.6420.2021.90+0.64+3.05%253,67350.56%
GOOGL240426C001300002024-03-28 2:31PM EDT2024-04-2622.2520.2023.30+1.28+6.10%33559.23%
GOOGL240517C001300002024-03-28 3:22PM EDT2024-05-1722.8522.0524.15+1.35+6.28%153,36050.98%
GOOGL240621C001300002024-03-28 12:47PM EDT2024-06-2124.2023.2524.50+1.35+5.91%67,98340.86%
GOOGL240719C001300002024-03-28 2:06PM EDT2024-07-1924.8524.3525.45+0.20+0.81%2171039.40%
GOOGL240816C001300002024-03-27 11:06AM EDT2024-08-1624.7026.1026.300.00-1457538.32%
GOOGL240920C001300002024-03-28 2:56PM EDT2024-09-2027.5527.2527.85+0.90+3.38%112,44239.09%
GOOGL241018C001300002024-03-27 2:50PM EDT2024-10-1828.1028.1028.50+0.95+3.50%146438.12%
GOOGL241115C001300002024-03-28 1:35PM EDT2024-11-1529.3528.4030.85+0.75+2.62%519541.74%
GOOGL241220C001300002024-03-27 9:55AM EDT2024-12-2030.8429.6031.450.00-361940.31%
GOOGL250117C001300002024-03-28 3:26PM EDT2025-01-1731.9031.0532.20+0.80+2.57%244,47740.01%
GOOGL250321C001300002024-03-26 10:11AM EDT2025-03-2133.9831.7534.200.00-1140.30%
GOOGL250620C001300002024-03-28 12:03PM EDT2025-06-2036.2035.5537.00+0.75+2.12%31,25740.89%
GOOGL250919C001300002024-03-27 12:34PM EDT2025-09-1938.4037.7541.350.00-21944.20%
GOOGL251219C001300002024-03-28 2:48PM EDT2025-12-1941.5039.0041.95+0.60+1.47%143141.76%
GOOGL260116C001300002024-03-28 3:00PM EDT2026-01-1642.2640.2042.50-0.94-2.18%283341.65%
GOOGL260618C001300002024-03-26 11:35AM EDT2026-06-1845.6044.0546.95-0.40-0.87%25943.29%
GOOGL261218C001300002024-03-27 3:35PM EDT2026-12-1848.3647.9050.100.00-328042.80%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240405P001300002024-03-28 1:40PM EDT2024-04-050.020.010.50-0.01-33.33%3271860.84%
GOOGL240412P001300002024-03-28 3:24PM EDT2024-04-120.070.050.080.00-349136.23%
GOOGL240419P001300002024-03-28 3:49PM EDT2024-04-190.100.100.11-0.03-23.08%15222,20531.45%
GOOGL240426P001300002024-03-28 2:49PM EDT2024-04-260.390.350.42-0.10-20.41%2638835.55%
GOOGL240503P001300002024-03-28 1:57PM EDT2024-05-030.550.360.62-0.06-9.84%2215435.03%
GOOGL240517P001300002024-03-28 3:55PM EDT2024-05-170.880.870.96-0.14-13.73%21624,18533.45%
GOOGL240621P001300002024-03-28 2:34PM EDT2024-06-211.471.451.57-0.13-8.12%7713,72129.88%
GOOGL240719P001300002024-03-28 3:42PM EDT2024-07-191.871.871.94-0.13-6.50%6705,14527.88%
GOOGL240816P001300002024-03-27 3:50PM EDT2024-08-162.722.582.740.00-103,75828.43%
GOOGL240920P001300002024-03-28 3:44PM EDT2024-09-203.253.103.30-0.26-7.41%2199,13827.47%
GOOGL241018P001300002024-03-28 3:38PM EDT2024-10-183.703.553.80-0.25-6.33%5191,58327.12%
GOOGL241115P001300002024-03-28 12:23PM EDT2024-11-154.604.155.10+0.10+2.22%2142,73829.14%
GOOGL241220P001300002024-03-28 10:29AM EDT2024-12-205.034.905.20-0.04-0.79%512,54827.43%
GOOGL250117P001300002024-03-28 2:56PM EDT2025-01-175.475.455.70-0.28-4.87%4613,92427.31%
GOOGL250321P001300002024-03-26 2:24PM EDT2025-03-216.655.758.050.00-101029.79%
GOOGL250620P001300002024-03-26 9:37AM EDT2025-06-208.397.1510.000.00-192,06330.17%
GOOGL250919P001300002024-03-05 11:32AM EDT2025-09-1914.909.0010.650.00-454628.58%
GOOGL251219P001300002024-03-27 12:46PM EDT2025-12-1910.657.0016.000.00-244634.42%
GOOGL260116P001300002024-03-28 2:18PM EDT2026-01-1610.9610.7511.40-0.29-2.58%11,94926.98%
GOOGL260618P001300002024-03-22 3:11PM EDT2026-06-1812.6011.4013.600.00-232727.21%
GOOGL261218P001300002024-03-27 9:56AM EDT2026-12-1813.9513.2515.200.00-1059326.48%