Mercado abrirá em 8 h 57 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,95+2,23 (+1,43%)
No fechamento: 04:00PM EDT
157,79 -0,16 (-0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240426C000850002024-04-15 3:38PM EDT85.0071.6172.3573.600.00--1217.19%
GOOG240426C000900002024-03-15 1:41PM EDT90.0052.3167.4071.250.00--2363.28%
GOOG240426C001000002024-04-22 12:11PM EDT100.0057.6657.3558.60+2.06+3.71%827164.06%
GOOG240426C001050002024-04-19 3:57PM EDT105.0051.9252.3553.500.00-3249228.42%
GOOG240426C001100002024-04-19 10:48AM EDT110.0046.5247.4048.650.00-136150.00%
GOOG240426C001150002024-04-05 3:38PM EDT115.0039.2542.2043.600.00-68191.41%
GOOG240426C001190002024-04-18 12:50PM EDT119.0038.9838.4039.650.00-311120.70%
GOOG240426C001200002024-04-22 3:00PM EDT120.0038.8037.4038.65+3.40+9.60%236117.58%
GOOG240426C001210002024-04-04 3:13PM EDT121.0032.7936.4037.650.00-11114.45%
GOOG240426C001220002024-04-19 3:36PM EDT122.0033.7635.4036.650.00-11111.33%
GOOG240426C001230002024-03-18 9:50AM EDT123.0029.7032.4036.300.00-1010188.96%
GOOG240426C001250002024-04-18 3:20PM EDT125.0033.5032.4533.700.00-1526109.77%
GOOG240426C001260002024-04-18 12:40PM EDT126.0032.4331.2532.500.00-12140.04%
GOOG240426C001290002024-04-03 12:54PM EDT129.0027.7028.5029.550.00-1589.84%
GOOG240426C001300002024-04-18 3:57PM EDT130.0027.9527.2528.600.00-1197129.20%
GOOG240426C001310002024-04-17 10:47AM EDT131.0027.3026.3027.600.00-1150.00%
GOOG240426C001320002024-04-22 2:48PM EDT132.0026.9325.4526.70+0.49+1.85%2387.50%
GOOG240426C001330002024-04-15 1:59PM EDT133.0024.9924.4525.600.00-4477.93%
GOOG240426C001340002024-04-19 9:38AM EDT134.0022.6023.5024.650.00-1381.25%
GOOG240426C001350002024-04-22 10:33AM EDT135.0020.8122.4523.85+0.44+2.16%452184.77%
GOOG240426C001360002024-04-19 3:51PM EDT136.0019.4821.5522.850.00-101485.06%
GOOG240426C001370002024-04-19 10:06AM EDT137.0019.8520.6521.750.00-16981.64%
GOOG240426C001380002024-04-19 3:50PM EDT138.0017.8819.5520.850.00-5711978.22%
GOOG240426C001390002024-04-22 9:41AM EDT139.0018.9619.0019.65+2.43+14.70%18381.64%
GOOG240426C001400002024-04-22 3:19PM EDT140.0019.1518.1018.70+3.15+19.69%4943381.45%
GOOG240426C001410002024-04-22 3:02PM EDT141.0017.9817.1517.75+2.83+18.68%22979.79%
GOOG240426C001420002024-04-22 3:49PM EDT142.0016.8716.1016.75+2.30+15.79%323475.00%
GOOG240426C001430002024-04-22 3:49PM EDT143.0015.9215.3515.90+1.77+12.51%145678.37%
GOOG240426C001440002024-04-22 2:46PM EDT144.0015.3614.5514.90+2.96+23.87%4312177.49%
GOOG240426C001450002024-04-22 3:32PM EDT145.0014.2513.6513.90+2.70+23.38%3037774.80%
GOOG240426C001460002024-04-22 3:34PM EDT146.0013.0512.8013.00+2.01+18.21%2533573.97%
GOOG240426C001470002024-04-19 3:58PM EDT147.0010.5411.9012.20+0.02+0.19%11,45873.34%
GOOG240426C001480002024-04-22 3:08PM EDT148.0011.6811.1011.35+2.27+24.12%1058472.85%
GOOG240426C001490002024-04-22 3:37PM EDT149.0010.4010.3010.60+1.25+13.66%2521272.95%
GOOG240426C001500002024-04-22 3:44PM EDT150.009.889.559.75+1.95+24.59%2251,47672.02%
GOOG240426C001525002024-04-22 3:22PM EDT152.507.907.757.95+1.53+24.02%22876871.34%
GOOG240426C001550002024-04-22 3:57PM EDT155.006.206.156.30+1.10+21.57%9351,49970.41%
GOOG240426C001575002024-04-22 3:59PM EDT157.504.714.754.90+0.81+20.77%3,4162,49969.80%
GOOG240426C001600002024-04-22 3:59PM EDT160.003.653.553.65+0.78+27.18%5,1184,19468.58%
GOOG240426C001625002024-04-22 3:58PM EDT162.502.502.572.64+0.46+22.55%1,7926,45467.58%
GOOG240426C001650002024-04-22 3:59PM EDT165.001.801.781.83+0.37+25.87%1,9202,27866.36%
GOOG240426C001675002024-04-22 3:59PM EDT167.501.191.161.20+0.24+25.26%2,1461,61364.80%
GOOG240426C001700002024-04-22 3:59PM EDT170.000.750.740.76+0.15+25.00%4,7146,32163.82%
GOOG240426C001725002024-04-22 3:56PM EDT172.500.440.430.46+0.08+22.22%1,91867462.50%
GOOG240426C001750002024-04-22 3:59PM EDT175.000.250.250.27+0.01+4.17%1,3341,75561.82%
GOOG240426C001775002024-04-22 3:56PM EDT177.500.160.150.160.00-44922161.91%
GOOG240426C001800002024-04-22 3:59PM EDT180.000.080.080.10-0.02-20.00%60583562.11%
GOOG240426C001825002024-04-22 3:36PM EDT182.500.050.040.06-0.02-28.57%1868262.11%
GOOG240426C001850002024-04-22 3:51PM EDT185.000.030.020.04-0.02-40.00%22637262.89%
GOOG240426C001875002024-04-22 3:59PM EDT187.500.020.020.03-0.01-33.33%776266.02%
GOOG240426C001900002024-04-22 3:29PM EDT190.000.010.010.02-0.03-75.00%30570766.41%
GOOG240426C001950002024-04-22 3:29PM EDT195.000.010.010.02-0.02-66.67%7719875.00%
GOOG240426C002000002024-04-22 11:55AM EDT200.000.020.000.02-0.01-33.33%26163479.69%
GOOG240426C002050002024-04-15 10:05AM EDT205.000.040.000.010.00-12581.25%
GOOG240426C002100002024-04-18 3:50PM EDT210.000.020.000.010.00-133487.50%
GOOG240426C002150002024-04-15 10:36AM EDT215.000.020.000.010.00-7893.75%
GOOG240426C002200002024-04-19 12:27PM EDT220.000.010.000.010.00-44100.00%
GOOG240426C002250002024-04-22 9:45AM EDT225.000.010.000.01-0.03-75.00%55106.25%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240426P000900002024-04-15 1:26PM EDT90.000.020.000.010.00--1168.75%
GOOG240426P001000002024-04-18 10:23AM EDT100.000.010.000.010.00-265140.63%
GOOG240426P001050002024-04-08 11:21AM EDT105.000.010.000.010.00-28125.00%
GOOG240426P001100002024-04-19 11:43AM EDT110.000.020.000.010.00-1677112.50%
GOOG240426P001150002024-04-22 11:56AM EDT115.000.010.000.010.00-7134100.00%
GOOG240426P001190002024-04-22 12:47PM EDT119.000.010.010.02-0.03-75.00%4082100.00%
GOOG240426P001200002024-04-22 1:25PM EDT120.000.020.010.02-0.02-50.00%6328896.88%
GOOG240426P001210002024-04-19 9:50AM EDT121.000.040.010.030.00-54797.66%
GOOG240426P001220002024-04-22 12:31PM EDT122.000.030.010.03-0.02-40.00%10994.53%
GOOG240426P001230002024-04-22 9:39AM EDT123.000.050.020.04-0.01-16.67%11896.09%
GOOG240426P001240002024-04-16 1:29PM EDT124.000.040.020.04-0.06-60.00%603493.75%
GOOG240426P001250002024-04-22 3:45PM EDT125.000.040.030.05-0.06-60.00%3223493.75%
GOOG240426P001260002024-04-22 1:25PM EDT126.000.050.030.05-0.04-44.44%326391.02%
GOOG240426P001270002024-04-22 2:57PM EDT127.000.050.040.06-0.04-44.44%426590.63%
GOOG240426P001280002024-04-22 3:16PM EDT128.000.050.040.07-0.05-50.00%109489.06%
GOOG240426P001290002024-04-22 2:47PM EDT129.000.070.050.07-0.05-41.67%316987.11%
GOOG240426P001300002024-04-22 3:43PM EDT130.000.080.060.08-0.06-42.86%2653885.94%
GOOG240426P001310002024-04-22 2:10PM EDT131.000.080.070.09-0.08-50.00%168584.77%
GOOG240426P001320002024-04-22 3:16PM EDT132.000.080.080.11-0.11-57.89%53222083.79%
GOOG240426P001330002024-04-22 11:28AM EDT133.000.130.100.12-0.08-38.10%189482.62%
GOOG240426P001340002024-04-22 3:16PM EDT134.000.100.110.14-0.12-54.55%21322281.25%
GOOG240426P001350002024-04-22 3:41PM EDT135.000.140.130.16-0.11-44.00%32376280.08%
GOOG240426P001360002024-04-22 2:21PM EDT136.000.140.160.18-0.17-54.84%4620079.10%
GOOG240426P001370002024-04-22 2:24PM EDT137.000.200.190.21-0.14-41.18%26953878.13%
GOOG240426P001380002024-04-22 3:25PM EDT138.000.200.220.25-0.17-45.95%50142877.25%
GOOG240426P001390002024-04-22 3:37PM EDT139.000.270.260.29-0.15-35.71%941,61976.27%
GOOG240426P001400002024-04-22 3:55PM EDT140.000.330.300.34-0.18-35.29%7591,47175.29%
GOOG240426P001410002024-04-22 3:29PM EDT141.000.310.360.40-0.28-47.46%15434374.61%
GOOG240426P001420002024-04-22 3:52PM EDT142.000.420.420.47-0.27-39.13%21729073.83%
GOOG240426P001430002024-04-22 3:53PM EDT143.000.520.500.55-0.28-35.00%33536173.14%
GOOG240426P001440002024-04-22 3:55PM EDT144.000.600.590.64-0.33-35.48%4841,09972.36%
GOOG240426P001450002024-04-22 3:39PM EDT145.000.710.680.75-0.43-37.72%1,0035,14171.58%
GOOG240426P001460002024-04-22 3:59PM EDT146.000.850.790.87-0.45-34.62%18835870.70%
GOOG240426P001470002024-04-22 3:56PM EDT147.000.970.941.02-0.53-35.33%3915,63070.36%
GOOG240426P001480002024-04-22 3:59PM EDT148.001.181.101.17-0.50-29.76%36573369.65%
GOOG240426P001490002024-04-22 3:54PM EDT149.001.371.331.40-0.61-30.81%41166770.12%
GOOG240426P001500002024-04-22 3:59PM EDT150.001.601.521.62-0.67-29.52%1,1802,31869.43%
GOOG240426P001525002024-04-22 3:55PM EDT152.502.322.202.28-0.83-26.35%70895668.56%
GOOG240426P001550002024-04-22 3:59PM EDT155.003.223.103.25-1.03-24.24%2,4622,19668.82%
GOOG240426P001575002024-04-22 3:59PM EDT157.504.304.204.30-1.16-21.25%7111,07567.90%
GOOG240426P001600002024-04-22 3:43PM EDT160.005.355.505.65-1.70-24.11%6551,16567.43%
GOOG240426P001625002024-04-22 3:57PM EDT162.507.036.957.05-1.66-19.10%11041465.04%
GOOG240426P001650002024-04-22 11:04AM EDT165.0010.308.458.85-0.05-0.48%318162.62%
GOOG240426P001675002024-04-16 10:52AM EDT167.5010.5010.2510.75-2.31-18.03%108459.72%
GOOG240426P001700002024-04-22 1:10PM EDT170.0012.7312.3512.80-1.17-8.42%299257.37%
GOOG240426P001725002024-03-25 9:41AM EDT172.5023.5014.5515.250.00-1158.89%
GOOG240426P001750002024-04-19 2:39PM EDT175.0017.0016.8017.65-2.80-14.14%2257.13%
GOOG240426P001775002024-04-22 12:25PM EDT177.5019.8519.2020.10-1.15-5.48%10157.42%