Mercado abrirá em 6 h 33 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,55-2,83 (-1,60%)
No fechamento: 04:00PM EDT
174,02 +0,47 (+0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001550002024-05-23 3:56PM EDT2024-05-2418.120.000.000.00-600.00%
GOOGL240531C001550002024-05-23 3:56PM EDT2024-05-3118.420.000.000.00-700.00%
GOOGL240607C001550002024-05-23 9:56AM EDT2024-06-0721.780.000.000.00-100.00%
GOOGL240614C001550002024-05-23 3:47PM EDT2024-06-1419.070.000.000.00-2500.00%
GOOGL240621C001550002024-05-23 1:54PM EDT2024-06-2119.950.000.000.00-4900.00%
GOOGL240628C001550002024-05-23 1:17PM EDT2024-06-2820.970.000.000.00-100.00%
GOOGL240719C001550002024-05-23 3:50PM EDT2024-07-1920.750.000.000.00-10600.00%
GOOGL240816C001550002024-05-23 3:58PM EDT2024-08-1622.630.000.000.00-2600.00%
GOOGL240920C001550002024-05-23 10:17AM EDT2024-09-2026.080.000.000.00-2900.00%
GOOGL241018C001550002024-05-23 3:04PM EDT2024-10-1824.890.000.000.00-400.00%
GOOGL241115C001550002024-05-23 3:31PM EDT2024-11-1526.950.000.000.00-2000.00%
GOOGL241220C001550002024-05-23 3:41PM EDT2024-12-2028.500.000.000.00-1700.00%
GOOGL250117C001550002024-05-23 1:18PM EDT2025-01-1730.620.000.000.00-300.00%
GOOGL250321C001550002024-05-21 3:48PM EDT2025-03-2135.280.000.000.00-300.00%
GOOGL250620C001550002024-05-23 2:48PM EDT2025-06-2035.660.000.000.00-1100.00%
GOOGL250919C001550002024-05-21 2:35PM EDT2025-09-1941.650.000.000.00-200.00%
GOOGL251219C001550002024-05-20 10:08AM EDT2025-12-1945.500.000.000.00-100.00%
GOOGL260116C001550002024-05-23 1:43PM EDT2026-01-1643.000.000.000.00-200.00%
GOOGL260618C001550002024-05-23 10:50AM EDT2026-06-1848.720.000.000.00-100.00%
GOOGL261218C001550002024-05-23 2:26PM EDT2026-12-1849.900.000.000.00-100.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001550002024-05-23 3:45PM EDT2024-05-240.010.000.000.00-51050.00%
GOOGL240531P001550002024-05-23 3:56PM EDT2024-05-310.050.000.000.00-163012.50%
GOOGL240607P001550002024-05-23 3:55PM EDT2024-06-070.120.000.000.00-130012.50%
GOOGL240614P001550002024-05-23 3:39PM EDT2024-06-140.260.000.000.00-562012.50%
GOOGL240621P001550002024-05-23 3:56PM EDT2024-06-210.360.000.000.00-12606.25%
GOOGL240628P001550002024-05-23 2:56PM EDT2024-06-280.500.000.000.00-1006.25%
GOOGL240719P001550002024-05-23 3:54PM EDT2024-07-190.940.000.000.00-1,48506.25%
GOOGL240816P001550002024-05-23 3:02PM EDT2024-08-162.260.000.000.00-4006.25%
GOOGL240920P001550002024-05-23 3:18PM EDT2024-09-203.100.000.000.00-3303.13%
GOOGL241018P001550002024-05-23 2:01PM EDT2024-10-183.500.000.000.00-2503.13%
GOOGL241115P001550002024-05-23 3:52PM EDT2024-11-155.000.000.000.00-21003.13%
GOOGL241220P001550002024-05-23 3:57PM EDT2024-12-205.750.000.000.00-3203.13%
GOOGL250117P001550002024-05-23 3:24PM EDT2025-01-176.380.000.000.00-9003.13%
GOOGL250321P001550002024-05-17 10:40AM EDT2025-03-217.100.000.000.00-103.13%
GOOGL250620P001550002024-05-23 2:16PM EDT2025-06-209.910.000.000.00-403.13%
GOOGL250919P001550002024-05-22 1:07PM EDT2025-09-1910.640.000.000.00-601.56%
GOOGL251219P001550002024-05-21 9:36AM EDT2025-12-1911.950.000.000.00-1401.56%
GOOGL260116P001550002024-05-21 10:52AM EDT2026-01-1612.250.000.000.00-301.56%
GOOGL260618P001550002024-05-17 3:58PM EDT2026-06-1814.810.000.000.00-401.56%
GOOGL261218P001550002024-05-17 10:14AM EDT2026-12-1816.870.000.000.00-101.56%