Mercado abrirá em 6 h 29 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:170.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001700002024-05-23 3:58PM EDT2024-05-243.700.000.000.00-19300.00%
GOOGL240531C001700002024-05-23 3:59PM EDT2024-05-314.450.000.000.00-1,02800.00%
GOOGL240607C001700002024-05-23 3:56PM EDT2024-06-075.150.000.000.00-6400.00%
GOOGL240614C001700002024-05-23 3:55PM EDT2024-06-146.050.000.000.00-32200.00%
GOOGL240621C001700002024-05-23 3:57PM EDT2024-06-216.500.000.000.00-1,09800.00%
GOOGL240628C001700002024-05-23 3:38PM EDT2024-06-287.250.000.000.00-2,17500.00%
GOOGL240719C001700002024-05-23 3:59PM EDT2024-07-198.800.000.000.00-38300.00%
GOOGL240816C001700002024-05-23 3:57PM EDT2024-08-1611.700.000.000.00-16200.00%
GOOGL240920C001700002024-05-23 3:51PM EDT2024-09-2013.700.000.000.00-3600.00%
GOOGL241018C001700002024-05-23 3:50PM EDT2024-10-1815.070.000.000.00-3100.00%
GOOGL241115C001700002024-05-23 1:43PM EDT2024-11-1517.750.000.000.00-1700.00%
GOOGL241220C001700002024-05-23 3:58PM EDT2024-12-2018.930.000.000.00-1900.00%
GOOGL250117C001700002024-05-23 3:21PM EDT2025-01-1719.910.000.000.00-12700.00%
GOOGL250321C001700002024-05-23 3:09PM EDT2025-03-2122.850.000.000.00-300.00%
GOOGL250620C001700002024-05-23 3:33PM EDT2025-06-2026.740.000.000.00-9600.00%
GOOGL250919C001700002024-05-21 1:01PM EDT2025-09-1932.330.000.000.00-200.00%
GOOGL251219C001700002024-05-22 10:59AM EDT2025-12-1934.640.000.000.00-500.00%
GOOGL260116C001700002024-05-23 2:01PM EDT2026-01-1634.560.000.000.00-200.00%
GOOGL260618C001700002024-05-22 2:38PM EDT2026-06-1840.490.000.000.00-100.00%
GOOGL261218C001700002024-05-23 3:19PM EDT2026-12-1844.100.000.000.00-100.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001700002024-05-23 3:59PM EDT2024-05-240.110.000.000.00-3,737012.50%
GOOGL240531P001700002024-05-23 3:58PM EDT2024-05-310.780.000.000.00-2,02803.13%
GOOGL240607P001700002024-05-23 3:59PM EDT2024-06-071.410.000.000.00-56603.13%
GOOGL240614P001700002024-05-23 3:53PM EDT2024-06-142.400.000.000.00-92901.56%
GOOGL240621P001700002024-05-23 3:59PM EDT2024-06-212.650.000.000.00-1,18901.56%
GOOGL240628P001700002024-05-23 3:51PM EDT2024-06-283.100.000.000.00-14101.56%
GOOGL240719P001700002024-05-23 3:56PM EDT2024-07-194.140.000.000.00-62501.56%
GOOGL240816P001700002024-05-23 3:16PM EDT2024-08-166.550.000.000.00-14400.78%
GOOGL240920P001700002024-05-23 3:55PM EDT2024-09-207.450.000.000.00-9500.78%
GOOGL241018P001700002024-05-23 3:14PM EDT2024-10-188.550.000.000.00-1100.78%
GOOGL241115P001700002024-05-23 3:01PM EDT2024-11-1510.000.000.000.00-600.78%
GOOGL241220P001700002024-05-23 2:58PM EDT2024-12-2011.000.000.000.00-1500.78%
GOOGL250117P001700002024-05-23 3:51PM EDT2025-01-1711.500.000.000.00-38000.78%
GOOGL250321P001700002024-05-23 11:15AM EDT2025-03-2112.090.000.000.00-100.78%
GOOGL250620P001700002024-05-23 3:31PM EDT2025-06-2015.250.000.000.00-5200.39%
GOOGL250919P001700002024-05-23 12:12PM EDT2025-09-1916.050.000.000.00-400.39%
GOOGL251219P001700002024-05-23 10:13AM EDT2025-12-1917.550.000.000.00-100.39%
GOOGL260116P001700002024-05-23 2:56PM EDT2026-01-1619.080.000.000.00-1300.39%
GOOGL260618P001700002024-05-15 10:00AM EDT2026-06-1821.740.000.000.00-200.39%
GOOGL261218P001700002024-05-23 2:14PM EDT2026-12-1822.450.000.000.00-100.39%