Mercado abrirá em 6 h 14 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:190.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C001900002024-05-23 2:45PM EDT2024-05-240.010.000.000.00-22050.00%
GOOGL240531C001900002024-05-23 3:25PM EDT2024-05-310.030.000.000.00-346012.50%
GOOGL240607C001900002024-05-23 3:53PM EDT2024-06-070.110.000.000.00-63012.50%
GOOGL240614C001900002024-05-23 3:56PM EDT2024-06-140.280.000.000.00-34306.25%
GOOGL240621C001900002024-05-23 3:57PM EDT2024-06-210.430.000.000.00-41106.25%
GOOGL240628C001900002024-05-23 3:45PM EDT2024-06-280.620.000.000.00-41206.25%
GOOGL240719C001900002024-05-23 3:59PM EDT2024-07-191.430.000.000.00-31806.25%
GOOGL240816C001900002024-05-23 3:51PM EDT2024-08-163.600.000.000.00-17403.13%
GOOGL240920C001900002024-05-23 3:41PM EDT2024-09-205.050.000.000.00-26603.13%
GOOGL241018C001900002024-05-23 3:52PM EDT2024-10-186.200.000.000.00-4503.13%
GOOGL241115C001900002024-05-23 3:19PM EDT2024-11-158.320.000.000.00-1503.13%
GOOGL241220C001900002024-05-23 2:58PM EDT2024-12-209.650.000.000.00-1103.13%
GOOGL250117C001900002024-05-23 3:38PM EDT2025-01-1710.930.000.000.00-7003.13%
GOOGL250321C001900002024-05-23 3:49PM EDT2025-03-2113.500.000.000.00-2201.56%
GOOGL250620C001900002024-05-23 2:32PM EDT2025-06-2017.150.000.000.00-10901.56%
GOOGL250919C001900002024-05-23 1:36PM EDT2025-09-1921.270.000.000.00-901.56%
GOOGL251219C001900002024-05-23 9:54AM EDT2025-12-1925.800.000.000.00-101.56%
GOOGL260116C001900002024-05-23 3:18PM EDT2026-01-1624.250.000.000.00-701.56%
GOOGL260618C001900002024-05-23 12:17PM EDT2026-06-1832.000.000.000.00-2301.56%
GOOGL261218C001900002024-05-22 3:52PM EDT2026-12-1835.880.000.000.00-2601.56%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P001900002024-05-20 9:48AM EDT2024-05-2412.000.000.000.00-200.00%
GOOGL240531P001900002024-05-22 11:02AM EDT2024-05-3114.550.000.000.00-100.00%
GOOGL240607P001900002024-05-23 2:46PM EDT2024-06-0716.500.000.000.00-100.00%
GOOGL240614P001900002024-05-17 3:12PM EDT2024-06-1414.150.000.000.00-100.00%
GOOGL240621P001900002024-05-22 10:48AM EDT2024-06-2114.450.000.000.00-2000.00%
GOOGL240719P001900002024-05-23 11:27AM EDT2024-07-1914.920.000.000.00-4300.00%
GOOGL240816P001900002024-05-23 2:43PM EDT2024-08-1618.290.000.000.00-200.00%
GOOGL240920P001900002024-05-22 12:49PM EDT2024-09-2017.700.000.000.00-100.00%
GOOGL241018P001900002024-05-22 9:31AM EDT2024-10-1817.600.000.000.00-200.00%
GOOGL241115P001900002024-05-20 9:58AM EDT2024-11-1518.050.000.000.00-1800.00%
GOOGL241220P001900002024-05-21 2:54PM EDT2024-12-2019.150.000.000.00-200.00%
GOOGL250117P001900002024-05-23 1:16PM EDT2025-01-1721.330.000.000.00-800.00%
GOOGL250321P001900002024-05-23 3:57PM EDT2025-03-2123.850.000.000.00-100.00%
GOOGL250620P001900002024-05-23 2:43PM EDT2025-06-2025.940.000.000.00-100.00%
GOOGL250919P001900002024-05-22 1:09PM EDT2025-09-1925.210.000.000.00-200.00%
GOOGL251219P001900002024-05-15 9:32AM EDT2025-12-1929.950.000.000.00-400.00%
GOOGL260116P001900002024-05-23 12:12PM EDT2026-01-1627.900.000.000.00-300.00%
GOOGL260618P001900002024-04-26 10:50AM EDT2026-06-1832.360.000.000.00-100.00%
GOOGL261218P001900002024-05-01 1:40PM EDT2026-12-1836.490.000.000.00-100.00%