Mercado abrirá em 5 h 19 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
178,04 +0,19 (+0,11%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001650002024-05-21 3:59PM EDT2024-05-2412.900.000.000.00-2,01700.00%
GOOGL240531C001650002024-05-21 2:32PM EDT2024-05-3113.000.000.000.00-12000.00%
GOOGL240607C001650002024-05-21 2:32PM EDT2024-06-0713.270.000.000.00-1000.00%
GOOGL240614C001650002024-05-21 3:33PM EDT2024-06-1413.720.000.000.00-2,04300.00%
GOOGL240621C001650002024-05-21 3:55PM EDT2024-06-2114.280.000.000.00-14100.00%
GOOGL240628C001650002024-05-21 1:12PM EDT2024-06-2813.610.000.000.00-400.00%
GOOGL240719C001650002024-05-21 3:54PM EDT2024-07-1915.900.000.000.00-13200.00%
GOOGL240816C001650002024-05-21 3:03PM EDT2024-08-1617.930.000.000.00-700.00%
GOOGL240920C001650002024-05-21 3:52PM EDT2024-09-2019.930.000.000.00-1100.00%
GOOGL241018C001650002024-05-21 3:06PM EDT2024-10-1820.900.000.000.00-1200.00%
GOOGL241115C001650002024-05-21 3:41PM EDT2024-11-1523.320.000.000.00-3000.00%
GOOGL241220C001650002024-05-21 1:46PM EDT2024-12-2024.390.000.000.00-3100.00%
GOOGL250117C001650002024-05-21 3:33PM EDT2025-01-1726.000.000.000.00-2800.00%
GOOGL250321C001650002024-05-21 11:35AM EDT2025-03-2128.560.000.000.00-100.00%
GOOGL250620C001650002024-05-21 3:27PM EDT2025-06-2031.600.000.000.00-300.00%
GOOGL250919C001650002024-05-20 1:43PM EDT2025-09-1935.500.000.000.00-800.00%
GOOGL251219C001650002024-05-20 10:46AM EDT2025-12-1939.030.000.000.00-200.00%
GOOGL260116C001650002024-05-21 12:27PM EDT2026-01-1639.130.000.000.00-200.00%
GOOGL260618C001650002024-05-17 3:31PM EDT2026-06-1841.060.000.000.00-1300.00%
GOOGL261218C001650002024-05-21 3:02PM EDT2026-12-1848.680.000.000.00-200.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001650002024-05-21 3:53PM EDT2024-05-240.040.000.000.00-419025.00%
GOOGL240531P001650002024-05-21 3:53PM EDT2024-05-310.110.000.000.00-261012.50%
GOOGL240607P001650002024-05-21 3:02PM EDT2024-06-070.260.000.000.00-7606.25%
GOOGL240614P001650002024-05-21 3:54PM EDT2024-06-140.520.000.000.00-11606.25%
GOOGL240621P001650002024-05-21 3:59PM EDT2024-06-210.650.000.000.00-60106.25%
GOOGL240628P001650002024-05-21 3:55PM EDT2024-06-280.850.000.000.00-7206.25%
GOOGL240719P001650002024-05-21 3:59PM EDT2024-07-191.550.000.000.00-44903.13%
GOOGL240816P001650002024-05-21 3:19PM EDT2024-08-163.400.000.000.00-6603.13%
GOOGL240920P001650002024-05-21 3:56PM EDT2024-09-204.300.000.000.00-4003.13%
GOOGL241018P001650002024-05-21 1:44PM EDT2024-10-185.250.000.000.00-2703.13%
GOOGL241115P001650002024-05-21 1:35PM EDT2024-11-156.700.000.000.00-103.13%
GOOGL241220P001650002024-05-20 9:47AM EDT2024-12-207.350.000.000.00-4203.13%
GOOGL250117P001650002024-05-21 3:57PM EDT2025-01-177.990.000.000.00-3201.56%
GOOGL250321P001650002024-05-20 12:31PM EDT2025-03-219.950.000.000.00-201.56%
GOOGL250620P001650002024-05-20 1:15PM EDT2025-06-2011.950.000.000.00-2701.56%
GOOGL250919P001650002024-05-17 3:57PM EDT2025-09-1913.850.000.000.00-14101.56%
GOOGL251219P001650002024-05-14 2:47PM EDT2025-12-1917.500.000.000.00-101.56%
GOOGL260116P001650002024-05-20 1:59PM EDT2026-01-1615.900.000.000.00-101.56%
GOOGL260618P001650002024-05-08 9:51AM EDT2026-06-1820.580.000.000.00-101.56%
GOOGL261218P001650002024-05-21 1:42PM EDT2026-12-1820.200.000.000.00-300.78%