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 comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240816C000900002024-06-07 9:50AM EDT90.0089.4485.1589.950.00-19103.42%
GOOG240816C000950002024-05-16 10:55AM EDT95.0082.1083.1085.700.00-12121.73%
GOOG240816C001000002024-06-18 2:01PM EDT100.0077.0575.2580.00-3.34-4.15%121190.58%
GOOG240816C001050002024-05-20 10:12AM EDT105.0075.9370.3074.300.00--078.42%
GOOG240816C001100002024-06-18 3:17PM EDT110.0067.5165.3569.35-1.71-2.47%101173.24%
GOOG240816C001150002024-06-17 11:55AM EDT115.0063.4860.4064.450.00-101168.58%
GOOG240816C001200002024-06-18 3:20PM EDT120.0057.6055.5059.80-2.32-3.87%122565.89%
GOOG240816C001250002024-06-17 2:55PM EDT125.0055.3250.5554.600.00-11959.28%
GOOG240816C001300002024-06-14 9:34AM EDT130.0047.8145.6550.200.00-3157.57%
GOOG240816C001350002024-06-18 9:47AM EDT135.0044.1540.7545.25-1.88-4.08%32352.66%
GOOG240816C001400002024-06-18 9:48AM EDT140.0039.9035.9040.25-1.13-2.75%141663.04%
GOOG240816C001450002024-06-18 9:48AM EDT145.0034.5432.0533.80-0.62-1.76%35647.52%
GOOG240816C001500002024-06-18 3:27PM EDT150.0028.4527.3029.05-3.05-9.68%10127443.24%
GOOG240816C001550002024-06-18 10:54AM EDT155.0025.4024.1524.55-0.25-0.97%120840.03%
GOOG240816C001600002024-06-18 3:26PM EDT160.0019.7019.8520.15-2.70-12.05%2327936.71%
GOOG240816C001650002024-06-18 3:48PM EDT165.0015.7215.8016.40-2.58-14.10%324035.43%
GOOG240816C001700002024-06-18 3:58PM EDT170.0012.5212.4012.75-1.92-13.30%26576233.30%
GOOG240816C001750002024-06-18 3:56PM EDT175.009.519.409.60-1.64-14.71%7944,79431.71%
GOOG240816C001800002024-06-18 3:56PM EDT180.006.976.907.10-1.23-15.00%8672,23130.93%
GOOG240816C001850002024-06-18 3:25PM EDT185.004.824.905.05-1.13-18.99%121,68730.16%
GOOG240816C001900002024-06-18 3:14PM EDT190.003.353.353.50-0.95-22.09%2362,66329.66%
GOOG240816C001950002024-06-18 3:32PM EDT195.002.192.152.31-0.74-25.26%1491,42529.08%
GOOG240816C002000002024-06-18 3:40PM EDT200.001.411.451.52-0.56-28.43%3173,83028.89%
GOOG240816C002050002024-06-18 3:59PM EDT205.000.960.941.04-0.31-24.41%7345129.26%
GOOG240816C002100002024-06-18 12:46PM EDT210.000.570.600.65-0.25-30.49%1293629.08%
GOOG240816C002150002024-06-18 2:08PM EDT215.000.410.400.44-0.05-10.87%15329.52%
GOOG240816C002200002024-06-18 9:47AM EDT220.000.310.240.36+0.01+3.33%152631.01%
GOOG240816C002250002024-06-18 12:36PM EDT225.000.230.170.28-0.02-8.00%14032.08%
GOOG240816C002300002024-06-18 12:36PM EDT230.000.170.120.23-0.06-26.09%12733.35%
GOOG240816C002350002024-06-13 12:54PM EDT235.000.170.080.190.00-210234.52%
GOOG240816C002400002024-06-13 10:49AM EDT240.000.130.000.160.00-353835.74%
GOOG240816C002450002024-06-13 9:51AM EDT245.000.100.040.140.00-40040037.01%
GOOG240816C002500002024-06-18 12:54PM EDT250.000.070.030.13-0.06-46.15%427438.57%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240816P000900002024-06-17 3:59PM EDT90.000.030.000.080.00-32563.67%
GOOG240816P001000002024-06-14 3:56PM EDT100.000.040.000.090.00-12355.08%
GOOG240816P001050002024-05-28 9:30AM EDT105.000.100.000.100.00-3351.37%
GOOG240816P001100002024-06-18 9:30AM EDT110.000.070.030.120.00-3552.54%
GOOG240816P001150002024-06-18 1:50PM EDT115.000.080.040.130.00-12248.54%
GOOG240816P001200002024-06-13 9:32AM EDT120.000.120.050.160.00-83745.61%
GOOG240816P001250002024-06-17 1:57PM EDT125.000.110.080.190.00-16542.38%
GOOG240816P001300002024-06-17 1:25PM EDT130.000.160.130.230.00-208939.31%
GOOG240816P001350002024-06-18 9:47AM EDT135.000.280.190.31+0.03+12.00%310136.96%
GOOG240816P001400002024-06-18 1:50PM EDT140.000.390.330.42+0.01+2.63%821834.64%
GOOG240816P001450002024-06-18 9:48AM EDT145.000.540.480.56+0.04+8.00%325532.18%
GOOG240816P001500002024-06-18 3:37PM EDT150.000.860.800.85+0.18+26.47%1634830.66%
GOOG240816P001550002024-06-18 2:15PM EDT155.001.381.241.36+0.32+30.19%450829.74%
GOOG240816P001600002024-06-18 3:28PM EDT160.002.001.912.02+0.40+25.00%3186128.31%
GOOG240816P001650002024-06-18 3:28PM EDT165.003.132.903.10+0.59+23.23%7094027.54%
GOOG240816P001700002024-06-18 3:59PM EDT170.004.404.404.55+0.62+16.40%3802,40726.62%
GOOG240816P001750002024-06-18 3:56PM EDT175.006.396.356.50+0.84+15.14%8621,85425.79%
GOOG240816P001800002024-06-18 3:56PM EDT180.008.938.809.00+1.48+19.87%2961,45325.01%
GOOG240816P001850002024-06-18 11:31AM EDT185.0011.329.5012.45+0.04+0.35%216125.78%
GOOG240816P001900002024-06-17 12:46PM EDT190.0014.3513.4518.000.00-131033.56%
GOOG240816P001950002024-06-05 3:11PM EDT195.0020.0017.9020.950.00-43029.53%
GOOG240816P002000002024-06-17 3:28PM EDT200.0021.3521.7026.300.00-21335.57%