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:210.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C002100002024-05-15 3:45PM EDT2024-05-310.020.000.210.00-215062.50%
GOOGL240607C002100002024-05-08 9:30AM EDT2024-06-070.170.000.040.00-11338.87%
GOOGL240614C002100002024-05-23 3:54PM EDT2024-06-140.040.010.060.00-53733.40%
GOOGL240621C002100002024-05-24 1:22PM EDT2024-06-210.040.030.060.00-14,60628.91%
GOOGL240628C002100002024-05-22 12:55PM EDT2024-06-280.100.040.170.00-3530.08%
GOOGL240719C002100002024-05-23 2:31PM EDT2024-07-190.210.160.23+0.01+5.00%553825.03%
GOOGL240816C002100002024-05-24 3:05PM EDT2024-08-160.880.820.89+0.01+1.15%181,05326.98%
GOOGL240920C002100002024-05-24 3:40PM EDT2024-09-201.601.051.80+0.07+4.58%911,84127.39%
GOOGL241018C002100002024-05-24 12:11PM EDT2024-10-182.352.192.52+0.10+4.44%432627.39%
GOOGL241115C002100002024-05-24 3:21PM EDT2024-11-153.703.603.75+0.15+4.23%1953028.86%
GOOGL241220C002100002024-05-24 1:34PM EDT2024-12-204.954.654.95+0.35+7.61%21,79029.37%
GOOGL250117C002100002024-05-24 3:23PM EDT2025-01-175.655.605.80+0.15+2.73%25,80929.48%
GOOGL250321C002100002024-05-23 1:05PM EDT2025-03-218.007.158.300.00-716130.87%
GOOGL250620C002100002024-05-23 2:57PM EDT2025-06-2011.1510.7511.95+0.31+2.86%56,31232.60%
GOOGL250919C002100002024-05-24 12:29PM EDT2025-09-1914.8014.3515.20+0.36+2.49%4013233.63%
GOOGL251219C002100002024-05-20 9:48AM EDT2025-12-1918.8016.5518.100.00-642934.26%
GOOGL260116C002100002024-05-23 10:59AM EDT2026-01-1618.0417.4018.900.00-229734.37%
GOOGL260618C002100002024-05-16 2:59PM EDT2026-06-1822.9921.1023.900.00-23835.72%
GOOGL261218C002100002024-05-24 10:12AM EDT2026-12-1827.1426.0029.00-2.56-8.62%20021836.61%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240621P002100002024-05-08 3:37PM EDT2024-06-2140.3934.6036.250.00-14050.85%
GOOGL240719P002100002024-03-18 11:40AM EDT2024-07-1959.8054.2054.900.00-20115.10%
GOOGL250117P002100002024-05-17 2:04PM EDT2025-01-1735.7035.7538.250.00-111623.50%
GOOGL250321P002100002024-05-20 9:36AM EDT2025-03-2135.1035.7038.900.00-14422.35%
GOOGL250620P002100002024-05-21 2:11PM EDT2025-06-2036.5536.8040.950.00-15623.25%
GOOGL250919P002100002024-04-15 11:53AM EDT2025-09-1952.8540.7543.100.00--124.11%
GOOGL251219P002100002024-05-20 9:44AM EDT2025-12-1938.8539.7541.650.00-5920.19%
GOOGL260116P002100002024-05-23 12:38PM EDT2026-01-1640.7039.4542.050.00-202320.24%
GOOGL261218P002100002024-03-15 12:09PM EDT2026-12-1870.0055.3056.850.00-2230.24%