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:200.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C002000002024-05-23 12:27PM EDT2024-05-310.010.000.100.00-1550547.85%
GOOGL240607C002000002024-05-23 10:21AM EDT2024-06-070.030.010.020.00-131,45727.34%
GOOGL240614C002000002024-05-24 2:54PM EDT2024-06-140.060.060.09-0.02-25.00%2841827.15%
GOOGL240621C002000002024-05-24 3:47PM EDT2024-06-210.080.070.10-0.02-20.00%15010,49023.93%
GOOGL240628C002000002024-05-24 3:55PM EDT2024-06-280.170.150.24+0.02+13.33%111524.83%
GOOGL240719C002000002024-05-24 3:55PM EDT2024-07-190.500.470.51+0.01+2.04%2193,51922.97%
GOOGL240816C002000002024-05-24 2:22PM EDT2024-08-161.991.752.00+0.29+17.06%242,73327.48%
GOOGL240920C002000002024-05-24 3:13PM EDT2024-09-202.952.503.05+0.20+7.27%347,78726.92%
GOOGL241018C002000002024-05-24 3:39PM EDT2024-10-184.053.854.05+0.20+5.19%6597127.18%
GOOGL241115C002000002024-05-24 1:42PM EDT2024-11-155.895.255.85+0.39+7.09%31,86429.42%
GOOGL241220C002000002024-05-24 2:02PM EDT2024-12-207.207.007.20+0.50+7.46%144,22129.77%
GOOGL250117C002000002024-05-24 2:59PM EDT2025-01-178.208.008.20+0.45+5.81%11066,17529.93%
GOOGL250321C002000002024-05-24 1:30PM EDT2025-03-2110.9810.7511.05-0.12-1.08%1165731.44%
GOOGL250620C002000002024-05-24 2:48PM EDT2025-06-2014.6114.2515.00+0.42+2.96%215,98133.21%
GOOGL250919C002000002024-05-23 10:25AM EDT2025-09-1917.9017.4518.20-0.30-1.65%131,16533.97%
GOOGL251219C002000002024-05-24 1:14PM EDT2025-12-1920.9319.3521.45+0.93+4.65%11,46434.89%
GOOGL260116C002000002024-05-24 3:39PM EDT2026-01-1622.0520.6023.05+0.80+3.76%131,68235.86%
GOOGL260618C002000002024-05-20 3:55PM EDT2026-06-1827.5024.9028.250.00-214237.20%
GOOGL261218C002000002024-05-24 12:25PM EDT2026-12-1831.9030.0032.00+0.90+2.90%597936.73%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531P002000002024-05-09 12:31PM EDT2024-05-3130.9024.5525.350.00-3059.47%
GOOGL240607P002000002024-05-17 3:56PM EDT2024-06-0724.0024.4025.450.00-1044.43%
GOOGL240621P002000002024-05-24 11:27AM EDT2024-06-2124.5924.6526.15+0.54+2.25%42139.94%
GOOGL240719P002000002024-05-22 9:54AM EDT2024-07-1922.8024.6027.300.00-103635.29%
GOOGL240920P002000002024-05-21 2:50PM EDT2024-09-2023.8225.4026.400.00-41820.56%
GOOGL241018P002000002024-05-23 3:57PM EDT2024-10-1827.7525.8028.500.00-1825.57%
GOOGL241115P002000002024-05-20 10:32AM EDT2024-11-1525.0026.7029.350.00-1925.69%
GOOGL241220P002000002024-05-17 2:12PM EDT2024-12-2027.4027.3529.600.00-11224.04%
GOOGL250117P002000002024-05-22 12:23PM EDT2025-01-1727.8027.7528.700.00-118820.57%
GOOGL250321P002000002024-05-23 3:41PM EDT2025-03-2130.6028.8532.000.00-21824.52%
GOOGL250620P002000002024-05-22 3:38PM EDT2025-06-2030.6529.5033.500.00-1618723.79%
GOOGL250919P002000002024-05-08 11:42AM EDT2025-09-1936.2531.2034.000.00-1722.11%
GOOGL251219P002000002024-05-16 2:29PM EDT2025-12-1934.3531.7534.800.00-1121.27%
GOOGL260116P002000002024-05-23 1:42PM EDT2026-01-1634.9034.1035.450.00-35921.54%
GOOGL260618P002000002024-03-13 12:59PM EDT2026-06-1859.9545.7547.650.00-1131.65%
GOOGL261218P002000002024-05-20 9:47AM EDT2026-12-1836.9037.1039.250.00-111920.81%