Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
150,93+0,06 (+0,04%)
No fechamento: 04:00PM EDT
150,77 -0,16 (-0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240405C000900002024-02-23 11:25AM EDT2024-04-0554.5859.6562.400.00-20151.56%
GOOGL240412C000900002024-03-27 11:55AM EDT2024-04-1259.6059.6062.600.00-45119.92%
GOOGL240419C000900002024-03-26 1:45PM EDT2024-04-1962.1358.9063.650.00-1127110.64%
GOOGL240517C000900002024-03-12 1:13PM EDT2024-05-1750.0059.9063.250.00-11182.18%
GOOGL240621C000900002024-03-21 9:48AM EDT2024-06-2162.3560.8563.25+0.35+0.56%11,28170.78%
GOOGL240719C000900002024-03-15 10:28AM EDT2024-07-1953.4960.5065.000.00--568.97%
GOOGL240816C000900002024-03-08 4:39PM EDT2024-08-1648.0061.4064.600.00-15016063.87%
GOOGL240920C000900002024-03-20 11:09AM EDT2024-09-2059.7562.0565.100.00-156761.18%
GOOGL241018C000900002024-03-04 12:19PM EDT2024-10-1846.2061.6566.450.00-2059.66%
GOOGL241220C000900002024-02-21 10:37AM EDT2024-12-2056.2063.3066.350.00-112055.88%
GOOGL250117C000900002024-03-28 9:33AM EDT2025-01-1765.1063.6566.00-1.50-2.25%22,44953.16%
GOOGL250620C000900002024-03-27 11:13AM EDT2025-06-2066.1063.0068.250.00-71,46054.05%
GOOGL250919C000900002024-03-14 1:45PM EDT2025-09-1961.0067.9569.800.00-181850.94%
GOOGL251219C000900002024-03-27 11:25AM EDT2025-12-1970.4068.0071.30+1.70+2.47%557452.83%
GOOGL260116C000900002024-03-25 2:00PM EDT2026-01-1669.1070.2571.450.00-47050.68%
GOOGL260618C000900002024-02-27 1:32PM EDT2026-06-1861.7071.7573.750.00-125151.42%
GOOGL261218C000900002024-03-18 11:16AM EDT2026-12-1875.2573.7076.450.00-171851.14%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240405P000900002024-03-04 12:34PM EDT2024-04-050.040.002.020.00-33225.49%
GOOGL240412P000900002024-03-11 10:31AM EDT2024-04-120.010.002.040.00-34165.04%
GOOGL240419P000900002024-03-26 11:57AM EDT2024-04-190.020.000.010.00-452868.75%
GOOGL240426P000900002024-03-18 9:30AM EDT2024-04-260.010.000.170.00--178.52%
GOOGL240517P000900002024-03-27 3:26PM EDT2024-05-170.060.002.110.00-465891.06%
GOOGL240621P000900002024-03-20 3:02PM EDT2024-06-210.100.050.210.00-1011,90652.05%
GOOGL240719P000900002024-03-20 10:00AM EDT2024-07-190.160.000.750.00-1015256.37%
GOOGL240816P000900002024-03-19 9:30AM EDT2024-08-160.250.002.310.00-21755.35%
GOOGL240920P000900002024-03-22 11:19AM EDT2024-09-200.280.202.400.00-52,45350.92%
GOOGL241018P000900002024-03-08 12:34PM EDT2024-10-180.680.282.410.00-20023355.37%
GOOGL241115P000900002024-03-28 3:59PM EDT2024-11-150.480.280.63-0.58-54.72%13238.01%
GOOGL241220P000900002024-03-28 10:42AM EDT2024-12-200.590.520.68-0.06-9.23%12,61835.96%
GOOGL250117P000900002024-03-28 1:42PM EDT2025-01-170.720.640.85-0.01-1.37%1412,99435.79%
GOOGL250321P000900002024-03-25 3:54PM EDT2025-03-211.160.003.150.00--1745.18%
GOOGL250620P000900002024-03-19 2:14PM EDT2025-06-201.640.005.000.00-52,48346.90%
GOOGL250919P000900002024-03-18 2:20PM EDT2025-09-192.091.292.620.00-1534.85%
GOOGL251219P000900002024-03-18 12:20PM EDT2025-12-192.822.239.600.00-265051.09%
GOOGL260116P000900002024-03-25 12:10PM EDT2026-01-162.992.423.100.00-11,08333.15%
GOOGL260618P000900002024-03-27 9:30AM EDT2026-06-183.051.294.750.00-208734.27%
GOOGL261218P000900002024-03-27 10:33AM EDT2026-12-184.702.335.600.00-26132.82%