Mercado abrirá em 3 h 26 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,85+0,93 (+0,53%)
No fechamento: 04:00PM EDT
178,01 +0,16 (+0,09%)
Pré-Abertura: 05:34AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C000900002024-05-16 10:45AM EDT2024-05-2484.510.000.000.00--00.00%
GOOGL240531C000900002024-05-16 1:16PM EDT2024-05-3184.340.000.000.00-100.00%
GOOGL240621C000900002024-05-21 9:30AM EDT2024-06-2187.220.000.000.00-100.00%
GOOGL240628C000900002024-05-16 1:16PM EDT2024-06-2884.540.000.000.00--00.00%
GOOGL240719C000900002024-05-02 12:30PM EDT2024-07-1976.130.000.000.00-500.00%
GOOGL240816C000900002024-03-08 4:39PM EDT2024-08-1648.0063.0564.950.00-1501600.00%
GOOGL240920C000900002024-05-10 1:00PM EDT2024-09-2079.270.000.000.00-100.00%
GOOGL241018C000900002024-03-04 12:19PM EDT2024-10-1846.2067.5068.500.00-200.00%
GOOGL241220C000900002024-05-06 3:57PM EDT2024-12-2080.820.000.000.00-100.00%
GOOGL250117C000900002024-05-21 12:13PM EDT2025-01-1790.400.000.000.00-300.00%
GOOGL250321C000900002024-05-06 2:35PM EDT2025-03-2181.500.000.000.00--00.00%
GOOGL250620C000900002024-05-17 1:25PM EDT2025-06-2091.000.000.000.00-2600.00%
GOOGL250919C000900002024-05-14 2:32PM EDT2025-09-1986.880.000.000.00-200.00%
GOOGL251219C000900002024-05-07 12:30PM EDT2025-12-1989.120.000.000.00-1200.00%
GOOGL260116C000900002024-05-17 2:21PM EDT2026-01-1693.150.000.000.00-200.00%
GOOGL260618C000900002024-04-18 9:55AM EDT2026-06-1877.2593.0098.000.00-125154.56%
GOOGL261218C000900002024-05-20 9:49AM EDT2026-12-1899.700.000.000.00-100.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P000900002024-05-14 2:40PM EDT2024-05-240.010.000.000.00-2050.00%
GOOGL240531P000900002024-04-18 3:58PM EDT2024-05-310.040.000.050.00--1148.44%
GOOGL240621P000900002024-05-17 3:29PM EDT2024-06-210.010.000.000.00-1050.00%
GOOGL240719P000900002024-05-17 3:06PM EDT2024-07-190.020.000.000.00-2025.00%
GOOGL240816P000900002024-05-15 10:50AM EDT2024-08-160.050.000.000.00-10025.00%
GOOGL240920P000900002024-05-14 12:43PM EDT2024-09-200.100.000.000.00-1025.00%
GOOGL241018P000900002024-05-20 10:05AM EDT2024-10-180.100.000.000.00-1025.00%
GOOGL241115P000900002024-05-10 10:32AM EDT2024-11-150.220.000.000.00-2025.00%
GOOGL241220P000900002024-05-20 10:09AM EDT2024-12-200.220.000.000.00-1012.50%
GOOGL250117P000900002024-05-20 3:10PM EDT2025-01-170.260.000.000.00-1012.50%
GOOGL250321P000900002024-05-21 10:28AM EDT2025-03-210.440.000.000.00-23012.50%
GOOGL250620P000900002024-05-21 1:52PM EDT2025-06-200.580.000.000.00-4012.50%
GOOGL250919P000900002024-05-08 9:30AM EDT2025-09-191.110.000.000.00-1012.50%
GOOGL251219P000900002024-05-13 2:59PM EDT2025-12-191.220.000.000.00-5012.50%
GOOGL260116P000900002024-05-20 10:14AM EDT2026-01-161.420.000.000.00-1012.50%
GOOGL260618P000900002024-05-15 2:28PM EDT2026-06-182.060.000.000.00-1012.50%
GOOGL261218P000900002024-05-15 2:29PM EDT2026-12-182.960.000.000.00-106.25%