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:160.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C001600002024-05-24 3:24PM EDT2024-05-3115.2014.7015.50+1.75+13.01%29473149.37%
GOOGL240607C001600002024-05-24 2:16PM EDT2024-06-0715.9514.1015.90+0.68+4.45%2323341.21%
GOOGL240614C001600002024-05-23 1:56PM EDT2024-06-1414.9514.3515.950.00-811534.23%
GOOGL240621C001600002024-05-24 3:51PM EDT2024-06-2116.0014.8016.10+1.30+8.84%5915,92031.07%
GOOGL240628C001600002024-05-24 9:56AM EDT2024-06-2816.2916.1016.85+1.46+9.84%310833.47%
GOOGL240719C001600002024-05-24 3:21PM EDT2024-07-1917.4117.0518.70+1.31+8.14%283,40935.79%
GOOGL240816C001600002024-05-24 10:57AM EDT2024-08-1619.6019.2519.95+1.05+5.66%21,48133.89%
GOOGL240920C001600002024-05-24 3:43PM EDT2024-09-2021.3920.8521.35+1.47+7.38%165,98132.68%
GOOGL241018C001600002024-05-24 3:17PM EDT2024-10-1822.5622.1522.75+1.02+4.74%101,76533.08%
GOOGL241115C001600002024-05-24 3:28PM EDT2024-11-1524.5624.1524.80-0.79-3.12%1080335.14%
GOOGL241220C001600002024-05-24 2:27PM EDT2024-12-2026.4025.5526.30+1.51+6.07%15,69735.26%
GOOGL250117C001600002024-05-24 2:56PM EDT2025-01-1727.2226.9027.50+1.25+4.81%7013,34535.49%
GOOGL250321C001600002024-05-24 3:02PM EDT2025-03-2129.9029.0030.15-0.80-2.61%475636.17%
GOOGL250620C001600002024-05-24 2:14PM EDT2025-06-2033.8533.2534.00+1.92+6.01%57,14737.53%
GOOGL250919C001600002024-05-23 9:42AM EDT2025-09-1937.2235.2537.20-1.58-4.07%122938.16%
GOOGL251219C001600002024-05-24 11:57AM EDT2025-12-1939.7938.9540.25-1.81-4.35%101,37238.82%
GOOGL260116C001600002024-05-24 3:51PM EDT2026-01-1640.5840.1042.05-1.77-4.18%451140.11%
GOOGL260618C001600002024-05-24 2:14PM EDT2026-06-1845.5044.1546.90+1.00+2.25%156941.13%
GOOGL261218C001600002024-05-24 3:57PM EDT2026-12-1850.0048.3550.90+0.24+0.48%651740.86%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531P001600002024-05-24 3:59PM EDT2024-05-310.060.040.06-0.02-25.00%7441,20532.03%
GOOGL240607P001600002024-05-24 3:41PM EDT2024-06-070.150.120.36-0.09-37.50%1141,47231.98%
GOOGL240614P001600002024-05-24 3:21PM EDT2024-06-140.320.300.36-0.22-40.74%9943326.12%
GOOGL240621P001600002024-05-24 3:59PM EDT2024-06-210.460.460.49-0.20-30.30%22814,13324.44%
GOOGL240628P001600002024-05-24 3:43PM EDT2024-06-280.670.560.77-0.19-22.09%2833024.78%
GOOGL240719P001600002024-05-24 3:43PM EDT2024-07-191.281.021.29-0.29-18.47%2439,27023.13%
GOOGL240816P001600002024-05-24 3:45PM EDT2024-08-162.882.503.40-0.37-11.38%623,03528.03%
GOOGL240920P001600002024-05-24 11:16AM EDT2024-09-203.553.203.80-0.70-16.47%175,53824.85%
GOOGL241018P001600002024-05-24 11:24AM EDT2024-10-184.353.354.55-0.55-11.22%81,30224.49%
GOOGL241115P001600002024-05-24 2:35PM EDT2024-11-155.755.255.90-0.60-9.45%621,53025.83%
GOOGL241220P001600002024-05-24 3:52PM EDT2024-12-206.706.506.70-0.49-6.82%4091,39425.37%
GOOGL250117P001600002024-05-23 2:12PM EDT2025-01-177.107.057.25-0.50-6.58%46,19224.97%
GOOGL250321P001600002024-05-24 3:37PM EDT2025-03-218.878.159.65-0.48-5.13%31,93226.53%
GOOGL250620P001600002024-05-24 11:11AM EDT2025-06-2010.759.9011.05-0.22-2.01%102,30925.42%
GOOGL250919P001600002024-05-21 9:59AM EDT2025-09-1911.7012.1012.850.00-17425.40%
GOOGL251219P001600002024-05-21 9:38AM EDT2025-12-1913.3513.6014.400.00-2756525.26%
GOOGL260116P001600002024-05-24 3:39PM EDT2026-01-1614.5214.1015.80+0.27+1.89%53,96526.38%
GOOGL260618P001600002024-05-17 3:11PM EDT2026-06-1816.4515.1018.200.00-41226.18%
GOOGL261218P001600002024-05-23 2:51PM EDT2026-12-1818.5017.9019.700.00-25051024.96%