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:145.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C001450002024-05-24 3:05PM EDT2024-05-3130.1329.6030.75+1.83+6.47%2210772.17%
GOOGL240607C001450002024-05-24 3:23PM EDT2024-06-0730.4029.8530.90-0.99-3.15%35358.50%
GOOGL240614C001450002024-05-23 1:45PM EDT2024-06-1429.4929.9030.900.00-21158.11%
GOOGL240621C001450002024-05-24 3:15PM EDT2024-06-2130.4529.3530.85+1.42+4.89%156,55949.61%
GOOGL240628C001450002024-05-24 12:35PM EDT2024-06-2830.8729.3531.35-0.74-2.34%3650.20%
GOOGL240719C001450002024-05-24 2:01PM EDT2024-07-1931.8129.9531.80+1.72+5.72%22,20343.21%
GOOGL240816C001450002024-05-24 3:59PM EDT2024-08-1632.3432.3033.05+1.34+4.32%1455,50342.18%
GOOGL240920C001450002024-05-24 3:58PM EDT2024-09-2033.5633.2033.95-0.07-0.21%1644,08739.12%
GOOGL241018C001450002024-05-23 10:30AM EDT2024-10-1835.4534.4035.100.00-254639.14%
GOOGL241115C001450002024-05-24 2:27PM EDT2024-11-1536.1035.0036.60+0.95+2.70%281,00140.31%
GOOGL241220C001450002024-05-24 2:55PM EDT2024-12-2037.2936.9037.75+1.67+4.69%204,51239.77%
GOOGL250117C001450002024-05-24 10:30AM EDT2025-01-1738.3537.8538.80+1.13+3.04%2076,93739.84%
GOOGL250321C001450002024-05-23 11:06AM EDT2025-03-2141.5039.9542.900.00-23543.71%
GOOGL250620C001450002024-05-24 11:59AM EDT2025-06-2043.0042.8544.25+0.62+1.46%11,77640.63%
GOOGL250919C001450002024-05-24 2:26PM EDT2025-09-1946.7645.3046.85+0.78+1.70%57440.59%
GOOGL251219C001450002024-05-21 3:44PM EDT2025-12-1950.8747.7050.550.00-125842.37%
GOOGL260116C001450002024-05-23 12:43PM EDT2026-01-1650.7048.3050.950.00-66,93041.92%
GOOGL260618C001450002024-05-24 3:52PM EDT2026-06-1853.9553.1055.75-1.50-2.71%224743.20%
GOOGL261218C001450002024-05-22 2:04PM EDT2026-12-1858.3157.0559.350.00-154342.64%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531P001450002024-05-24 3:05PM EDT2024-05-310.020.010.030.00-381,13753.13%
GOOGL240607P001450002024-05-23 3:29PM EDT2024-06-070.080.030.050.00-1217941.99%
GOOGL240614P001450002024-05-23 12:32PM EDT2024-06-140.070.050.12-0.03-30.00%35638.87%
GOOGL240621P001450002024-05-24 3:16PM EDT2024-06-210.110.090.13-0.02-15.38%65,71734.08%
GOOGL240628P001450002024-05-24 9:44AM EDT2024-06-280.190.060.29+0.07+58.33%211335.01%
GOOGL240719P001450002024-05-24 3:41PM EDT2024-07-190.310.270.34-0.06-16.22%127,91228.54%
GOOGL240816P001450002024-05-24 11:30AM EDT2024-08-160.880.870.93-0.17-16.19%93,68229.22%
GOOGL240920P001450002024-05-24 3:25PM EDT2024-09-201.371.281.37-0.24-14.91%254,99327.28%
GOOGL241018P001450002024-05-24 1:39PM EDT2024-10-181.751.721.87+0.03+1.74%21,35926.97%
GOOGL241115P001450002024-05-23 11:38AM EDT2024-11-152.692.592.75+0.13+5.08%11,80528.13%
GOOGL241220P001450002024-05-24 3:34PM EDT2024-12-203.253.153.30-0.26-7.41%4002,43027.45%
GOOGL250117P001450002024-05-24 3:24PM EDT2025-01-173.653.553.80-0.02-0.54%2917,96827.23%
GOOGL250321P001450002024-05-22 2:04PM EDT2025-03-214.904.505.050.00-162927.23%
GOOGL250620P001450002024-05-24 12:45PM EDT2025-06-206.506.056.70-0.19-2.84%969127.12%
GOOGL250919P001450002024-05-22 10:07AM EDT2025-09-197.516.808.450.00-126527.39%
GOOGL251219P001450002024-05-21 9:37AM EDT2025-12-198.958.709.650.00-284,81026.93%
GOOGL260116P001450002024-05-21 2:07PM EDT2026-01-169.198.4010.050.00-4183,13126.88%
GOOGL260618P001450002024-05-17 3:58PM EDT2026-06-1811.5110.2513.150.00-42127.92%
GOOGL261218P001450002024-05-23 3:21PM EDT2026-12-1814.0012.7514.400.00-1016226.45%