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:220.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240531C002200002024-05-15 1:53PM EDT2024-05-310.010.000.210.00-1675.59%
GOOGL240607C002200002024-05-20 11:11AM EDT2024-06-070.030.000.05+0.02+200.00%11548.63%
GOOGL240614C002200002024-05-22 2:30PM EDT2024-06-140.040.000.180.00-1247.27%
GOOGL240621C002200002024-05-24 3:45PM EDT2024-06-210.020.020.05-0.01-33.33%193,47534.38%
GOOGL240719C002200002024-05-23 3:59PM EDT2024-07-190.070.060.10-0.03-30.00%234526.56%
GOOGL240816C002200002024-05-24 11:37AM EDT2024-08-160.440.370.48+0.01+2.33%225728.03%
GOOGL240920C002200002024-05-24 1:31PM EDT2024-09-200.870.800.90+0.05+6.10%244926.89%
GOOGL241018C002200002024-05-24 1:15PM EDT2024-10-181.361.251.32-0.07-4.90%1763026.53%
GOOGL241115C002200002024-05-24 1:42PM EDT2024-11-152.392.092.48+0.15+6.70%267628.97%
GOOGL241220C002200002024-05-24 11:14AM EDT2024-12-203.353.153.75+0.30+9.84%21,07830.24%
GOOGL250117C002200002024-05-24 3:55PM EDT2025-01-173.953.904.10+0.15+3.95%5054,21229.31%
GOOGL250321C002200002024-05-24 3:07PM EDT2025-03-216.056.006.30-0.30-4.72%10035230.70%
GOOGL250620C002200002024-05-23 2:46PM EDT2025-06-208.138.159.200.00-56,19431.71%
GOOGL250919C002200002024-05-20 10:46AM EDT2025-09-1912.7511.7513.100.00-62533.96%
GOOGL251219C002200002024-05-24 3:51PM EDT2025-12-1914.9814.2515.30+0.38+2.60%32,78233.83%
GOOGL260116C002200002024-05-23 2:46PM EDT2026-01-1614.5815.3016.050.00-42,12533.91%
GOOGL260618C002200002024-05-16 3:02PM EDT2026-06-1819.6919.2520.850.00-11335.22%
GOOGL261218C002200002024-05-23 2:25PM EDT2026-12-1824.0023.3025.800.00-17636.07%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240621P002200002024-05-16 9:48AM EDT2024-06-2146.3944.6046.300.00-5060.45%
GOOGL240719P002200002024-05-16 10:41AM EDT2024-07-1945.4344.4545.400.00-1033.06%
GOOGL240816P002200002024-04-22 2:39PM EDT2024-08-1662.650.000.000.00--00.00%
GOOGL240920P002200002024-04-26 9:53AM EDT2024-09-2046.8344.4045.600.00-1024.61%
GOOGL241018P002200002024-04-29 9:32AM EDT2024-10-1850.8344.3545.650.00-1022.52%
GOOGL250620P002200002024-05-14 3:28PM EDT2025-06-2049.9545.0549.000.00-1522.66%
GOOGL251219P002200002024-05-20 9:39AM EDT2025-12-1946.3547.3549.150.00-1218.99%
GOOGL260116P002200002024-05-20 9:44AM EDT2026-01-1646.4046.6050.700.00-21220.88%
GOOGL261218P002200002024-05-13 1:24PM EDT2026-12-1855.6650.3552.450.00-10318.70%