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:185.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C001850002024-05-24 3:59PM EDT2024-05-310.040.030.05-0.03-42.86%9175,01320.61%
GOOGL240607C001850002024-05-24 3:54PM EDT2024-06-070.260.240.29-0.01-3.70%1531,00720.80%
GOOGL240614C001850002024-05-24 3:53PM EDT2024-06-140.720.700.92+0.04+5.88%1871,97724.00%
GOOGL240621C001850002024-05-24 3:59PM EDT2024-06-211.050.991.12+0.09+9.37%2,39915,04922.34%
GOOGL240628C001850002024-05-24 3:36PM EDT2024-06-281.471.161.65+0.22+17.60%72898323.35%
GOOGL240719C001850002024-05-24 3:48PM EDT2024-07-192.652.552.70+0.25+10.42%2836,33823.19%
GOOGL240816C001850002024-05-24 3:38PM EDT2024-08-165.455.305.40+0.40+7.92%2444,01627.84%
GOOGL240920C001850002024-05-24 2:03PM EDT2024-09-207.356.907.05+0.80+12.21%792,10827.74%
GOOGL241018C001850002024-05-24 2:27PM EDT2024-10-188.658.308.45+0.65+8.12%7982328.21%
GOOGL241115C001850002024-05-24 3:14PM EDT2024-11-1510.6910.3010.75+0.49+4.80%71,31330.70%
GOOGL241220C001850002024-05-24 3:48PM EDT2024-12-2012.3112.0012.30+0.76+6.58%96,35330.98%
GOOGL250117C001850002024-05-24 3:49PM EDT2025-01-1713.4012.8013.50+0.60+4.69%357,90531.24%
GOOGL250321C001850002024-05-24 1:15PM EDT2025-03-2116.5416.1516.65-0.46-2.71%2669032.76%
GOOGL250620C001850002024-05-24 3:30PM EDT2025-06-2020.3319.8021.50+0.33+1.65%6559835.41%
GOOGL250919C001850002024-05-21 9:30AM EDT2025-09-1924.6222.3024.300.00-15635.39%
GOOGL251219C001850002024-05-22 11:10AM EDT2025-12-1927.4526.1527.45-0.01-0.04%133136.07%
GOOGL260116C001850002024-05-23 11:25AM EDT2026-01-1628.1827.1029.200.00-15,37737.18%
GOOGL260618C001850002024-05-24 12:01PM EDT2026-06-1832.4031.3034.35-0.58-1.76%122438.39%
GOOGL261218C001850002024-05-24 2:17PM EDT2026-12-1838.1536.1038.75+1.20+3.25%18338.45%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531P001850002024-05-23 10:18AM EDT2024-05-319.509.4010.65+0.40+4.40%24836.82%
GOOGL240607P001850002024-05-24 3:13PM EDT2024-06-0710.119.6510.60+1.58+18.52%582725.39%
GOOGL240614P001850002024-05-23 10:40AM EDT2024-06-1410.1010.0010.75+0.19+1.92%12222.29%
GOOGL240621P001850002024-05-24 3:28PM EDT2024-06-2110.7510.3511.05-1.40-11.52%521821.74%
GOOGL240628P001850002024-05-23 2:21PM EDT2024-06-2811.9710.5011.500.00-1011422.38%
GOOGL240719P001850002024-05-22 2:00PM EDT2024-07-1911.2510.7512.500.00-553422.29%
GOOGL240816P001850002024-05-24 12:36PM EDT2024-08-1613.4313.1014.50-1.39-9.38%3725324.95%
GOOGL240920P001850002024-05-23 9:56AM EDT2024-09-2013.7014.1015.600.00-105323.92%
GOOGL241018P001850002024-05-23 3:30PM EDT2024-10-1816.5015.1015.450.00-48621.16%
GOOGL241115P001850002024-05-22 9:48AM EDT2024-11-1516.1515.8017.600.00-16924.05%
GOOGL241220P001850002024-05-22 10:14AM EDT2024-12-2016.8517.4017.850.00-15722.44%
GOOGL250117P001850002024-05-20 2:42PM EDT2025-01-1717.1017.4018.950.00-4711223.08%
GOOGL250321P001850002024-05-16 11:32AM EDT2025-03-2119.8218.4020.150.00-633322.45%
GOOGL250620P001850002024-05-23 2:50PM EDT2025-06-2022.7521.0022.200.00-22822.54%
GOOGL250919P001850002024-05-14 1:59PM EDT2025-09-1925.9923.3024.550.00-22223.25%
GOOGL251219P001850002024-05-23 2:58PM EDT2025-12-1926.0923.7025.900.00-220222.88%
GOOGL260116P001850002024-05-24 3:02PM EDT2026-01-1625.8025.7527.00-0.65-2.46%523123.57%
GOOGL260618P001850002024-05-20 9:55AM EDT2026-06-1826.6426.8528.500.00-3322.54%
GOOGL261218P001850002024-05-22 10:08AM EDT2026-12-1829.5028.8530.950.00-1622.42%