Mercado abrirá em 5 h 17 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:180.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001800002024-05-21 3:59PM EDT2024-05-240.710.000.000.00-11,56803.13%
GOOGL240531C001800002024-05-21 3:59PM EDT2024-05-311.550.000.000.00-4,24801.56%
GOOGL240607C001800002024-05-21 3:58PM EDT2024-06-072.350.000.000.00-43101.56%
GOOGL240614C001800002024-05-21 3:57PM EDT2024-06-143.300.000.000.00-17401.56%
GOOGL240621C001800002024-05-21 3:58PM EDT2024-06-213.700.000.000.00-3,09400.78%
GOOGL240628C001800002024-05-21 3:59PM EDT2024-06-284.250.000.000.00-4300.78%
GOOGL240719C001800002024-05-21 3:53PM EDT2024-07-195.830.000.000.00-83400.78%
GOOGL240816C001800002024-05-21 3:59PM EDT2024-08-168.850.000.000.00-42200.78%
GOOGL240920C001800002024-05-21 3:50PM EDT2024-09-2010.740.000.000.00-6800.39%
GOOGL241018C001800002024-05-21 3:54PM EDT2024-10-1812.300.000.000.00-6900.39%
GOOGL241115C001800002024-05-21 3:53PM EDT2024-11-1514.650.000.000.00-800.39%
GOOGL241220C001800002024-05-21 3:36PM EDT2024-12-2016.150.000.000.00-13600.39%
GOOGL250117C001800002024-05-21 3:59PM EDT2025-01-1717.500.000.000.00-38400.39%
GOOGL250321C001800002024-05-21 2:37PM EDT2025-03-2120.120.000.000.00-1200.39%
GOOGL250620C001800002024-05-21 3:34PM EDT2025-06-2024.360.000.000.00-500.39%
GOOGL250919C001800002024-05-20 1:22PM EDT2025-09-1927.150.000.000.00-100.20%
GOOGL251219C001800002024-05-21 2:51PM EDT2025-12-1930.800.000.000.00-600.20%
GOOGL260116C001800002024-05-21 3:58PM EDT2026-01-1632.250.000.000.00-1400.20%
GOOGL260618C001800002024-05-20 3:57PM EDT2026-06-1835.920.000.000.00-1300.20%
GOOGL261218C001800002024-05-21 9:51AM EDT2026-12-1841.000.000.000.00-800.20%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001800002024-05-21 3:59PM EDT2024-05-242.700.000.000.00-36200.00%
GOOGL240531P001800002024-05-21 3:47PM EDT2024-05-313.550.000.000.00-5500.00%
GOOGL240607P001800002024-05-21 3:18PM EDT2024-06-074.150.000.000.00-6600.00%
GOOGL240614P001800002024-05-21 3:35PM EDT2024-06-144.900.000.000.00-12200.00%
GOOGL240621P001800002024-05-21 3:58PM EDT2024-06-215.100.000.000.00-27300.00%
GOOGL240628P001800002024-05-21 3:14PM EDT2024-06-285.750.000.000.00-600.00%
GOOGL240719P001800002024-05-21 3:56PM EDT2024-07-196.500.000.000.00-7000.00%
GOOGL240816P001800002024-05-21 3:51PM EDT2024-08-169.000.000.000.00-1,28700.00%
GOOGL240920P001800002024-05-21 3:54PM EDT2024-09-2010.100.000.000.00-6700.00%
GOOGL241018P001800002024-05-21 1:02PM EDT2024-10-1811.420.000.000.00-1000.00%
GOOGL241115P001800002024-05-21 12:08PM EDT2024-11-1512.600.000.000.00-2900.00%
GOOGL241220P001800002024-05-21 1:18PM EDT2024-12-2013.900.000.000.00-500.00%
GOOGL250117P001800002024-05-21 2:34PM EDT2025-01-1714.250.000.000.00-4600.00%
GOOGL250321P001800002024-05-21 12:51PM EDT2025-03-2115.950.000.000.00-100.00%
GOOGL250620P001800002024-05-20 1:43PM EDT2025-06-2018.950.000.000.00-500.00%
GOOGL250919P001800002024-05-03 1:14PM EDT2025-09-1925.760.000.000.00-100.00%
GOOGL251219P001800002024-05-20 10:26AM EDT2025-12-1921.300.000.000.00-100.00%
GOOGL260116P001800002024-05-20 9:44AM EDT2026-01-1621.950.000.000.00-600.00%
GOOGL260618P001800002024-04-26 10:12AM EDT2026-06-1826.600.000.000.00-300.00%
GOOGL261218P001800002024-05-21 12:32PM EDT2026-12-1827.000.000.000.00-100.00%