Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,45-2,33 (-1,30%)
No fechamento: 04:00PM EDT
176,60 +0,15 (+0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240719C000700002024-05-31 3:20PM EDT70.00103.19104.60108.950.00-1013154.59%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0093.5097.900.00-110.00%
GOOG240719C000800002024-04-26 2:55PM EDT80.0093.7694.6599.050.00-14138.28%
GOOG240719C000850002024-06-07 9:30AM EDT85.0093.8889.7094.400.00-19137.70%
GOOG240719C000900002024-05-15 2:35PM EDT90.0084.2786.6090.950.00-19170.51%
GOOG240719C000950002024-05-15 2:39PM EDT95.0079.4281.8085.950.00-111160.67%
GOOG240719C001000002024-06-14 1:43PM EDT100.0078.6874.7578.600.00-433793.95%
GOOG240719C001050002024-06-14 1:45PM EDT105.0073.6469.8074.450.00-6169104.25%
GOOG240719C001100002024-06-18 3:49PM EDT110.0066.6564.8068.65-4.35-6.13%76982.23%
GOOG240719C001150002024-06-13 2:52PM EDT115.0063.7759.8564.050.00-219783.50%
GOOG240719C001200002024-06-18 12:42PM EDT120.0056.7954.9059.50-1.69-2.89%582382.67%
GOOG240719C001250002024-06-17 11:10AM EDT125.0052.8549.9053.850.00-146067.38%
GOOG240719C001300002024-06-17 2:23PM EDT130.0050.1444.9549.500.00-1155168.70%
GOOG240719C001350002024-06-17 1:52PM EDT135.0045.1340.0044.650.00-43,10463.45%
GOOG240719C001400002024-06-14 10:00AM EDT140.0038.8535.0039.650.00-11,26156.49%
GOOG240719C001450002024-06-18 3:22PM EDT145.0032.0130.0534.75-1.97-5.80%261,50950.71%
GOOG240719C001500002024-06-18 1:42PM EDT150.0027.1526.0030.00-3.62-11.76%161,64950.54%
GOOG240719C001550002024-06-18 12:45PM EDT155.0022.3020.2024.35-3.10-12.20%33,64454.18%
GOOG240719C001600002024-06-18 3:53PM EDT160.0017.4916.4519.00-2.56-12.77%2114,59643.25%
GOOG240719C001650002024-06-18 3:20PM EDT165.0013.0012.9513.35-2.41-15.64%843,13730.51%
GOOG240719C001700002024-06-18 3:51PM EDT170.008.908.909.35-2.25-20.18%7374,46527.95%
GOOG240719C001750002024-06-18 3:55PM EDT175.005.835.656.20-1.57-21.22%5797,08227.09%
GOOG240719C001800002024-06-18 3:57PM EDT180.003.303.203.35-1.13-25.51%3,78010,52824.15%
GOOG240719C001850002024-06-18 3:56PM EDT185.001.741.611.74-0.71-28.98%5059,36923.55%
GOOG240719C001900002024-06-18 3:59PM EDT190.000.820.800.88-0.39-32.23%4,2606,74523.77%
GOOG240719C001950002024-06-18 3:56PM EDT195.000.400.380.41-0.18-31.03%1,1153,45923.93%
GOOG240719C002000002024-06-18 3:59PM EDT200.000.200.190.22-0.08-28.57%4586,44025.03%
GOOG240719C002050002024-06-18 3:56PM EDT205.000.130.100.13-0.04-23.53%251,34826.47%
GOOG240719C002100002024-06-18 11:08AM EDT210.000.100.040.10+0.02+25.00%138928.81%
GOOG240719C002150002024-06-18 12:08PM EDT215.000.040.030.09-0.01-20.00%335531.54%
GOOG240719C002200002024-06-18 12:36PM EDT220.000.040.020.08-0.03-42.86%1767534.08%
GOOG240719C002250002024-06-18 2:05PM EDT225.000.050.020.05+0.03+150.00%219134.96%
GOOG240719C002300002024-06-12 3:03PM EDT230.000.030.010.070.00-33239.26%
GOOG240719C002350002024-06-04 10:34AM EDT235.000.040.000.240.00-5749.76%
GOOG240719C002400002024-06-17 11:16AM EDT240.000.030.000.060.00-46743.75%
GOOG240719C002500002024-06-06 3:45PM EDT250.000.020.000.230.00-1252.73%
GOOG240719C002600002024-05-31 12:37PM EDT260.000.040.000.230.00-11457.81%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240719P000700002024-06-10 9:30AM EDT70.000.010.000.090.00-1974121.09%
GOOG240719P000750002024-06-10 1:36PM EDT75.000.010.000.220.00-1026124.22%
GOOG240719P000800002024-06-11 10:12AM EDT80.000.010.000.090.00-20141104.30%
GOOG240719P000850002024-05-29 9:39AM EDT85.000.010.000.090.00-306496.88%
GOOG240719P000900002024-05-20 2:31PM EDT90.000.020.000.090.00-216789.84%
GOOG240719P000950002024-06-10 9:53AM EDT95.000.010.000.040.00-34476.56%
GOOG240719P001000002024-06-18 3:32PM EDT100.000.020.010.050.00-535873.44%
GOOG240719P001050002024-06-17 9:45AM EDT105.000.010.000.050.00-367066.41%
GOOG240719P001100002024-05-31 3:54PM EDT110.000.030.000.060.00-1856162.11%
GOOG240719P001150002024-06-04 9:30AM EDT115.000.050.000.060.00-187556.64%
GOOG240719P001200002024-06-17 1:54PM EDT120.000.010.000.070.00-22,37752.34%
GOOG240719P001250002024-06-18 9:57AM EDT125.000.040.000.07+0.01+33.33%1002,59551.37%
GOOG240719P001300002024-06-18 2:16PM EDT130.000.030.020.07-0.02-40.00%42,87146.09%
GOOG240719P001350002024-06-18 2:24PM EDT135.000.050.050.09+0.03+150.00%204,64242.38%
GOOG240719P001400002024-06-18 1:17PM EDT140.000.080.050.10+0.03+60.00%23,18937.79%
GOOG240719P001450002024-06-18 3:50PM EDT145.000.090.060.11+0.01+12.50%294,11133.20%
GOOG240719P001500002024-06-18 3:55PM EDT150.000.130.120.16+0.01+8.33%134,16330.03%
GOOG240719P001550002024-06-18 3:13PM EDT155.000.250.220.26+0.05+25.00%4826,32827.25%
GOOG240719P001600002024-06-18 3:11PM EDT160.000.440.400.43+0.09+25.71%2566,53924.37%
GOOG240719P001650002024-06-18 3:59PM EDT165.000.840.820.87+0.20+31.25%1,3564,83822.68%
GOOG240719P001700002024-06-18 3:47PM EDT170.001.761.711.78+0.41+30.37%2,6505,06121.45%
GOOG240719P001750002024-06-18 3:58PM EDT175.003.343.303.45+0.79+30.98%1,89811,48920.58%
GOOG240719P001800002024-06-18 3:27PM EDT180.006.155.856.80+1.40+29.47%25810,86123.65%
GOOG240719P001850002024-06-18 3:59PM EDT185.009.468.2511.60+2.17+29.77%6213131.19%
GOOG240719P001900002024-06-17 2:02PM EDT190.0010.8911.4515.850.00-2515533.99%
GOOG240719P001950002024-06-12 11:19AM EDT195.0015.9516.4520.850.00-5440.37%
GOOG240719P002000002024-06-14 3:38PM EDT200.0021.6021.1525.750.00-1045.53%
GOOG240719P002050002024-06-14 9:30AM EDT205.0027.1526.2530.750.00-1051.00%
GOOG240719P002100002024-04-11 10:44AM EDT210.0051.1737.7042.000.00-1083.74%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0857.7062.000.00--0105.21%
GOOG240719P002600002024-05-07 10:11AM EDT260.0088.3479.6584.000.00--070.41%