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 comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241018C000700002024-04-26 2:28PM EDT70.00103.99105.45109.950.00-1297.31%
GOOG241018C000750002024-04-30 2:31PM EDT75.0092.6798.10102.450.00-2186.82%
GOOG241018C000800002024-05-23 2:40PM EDT80.0096.6695.70100.350.00-1288.96%
GOOG241018C000850002024-03-13 3:34PM EDT85.0057.8574.8578.550.00-110.00%
GOOG241018C000900002024-06-04 11:20AM EDT90.0085.9785.9090.500.00-1579.22%
GOOG241018C000950002024-05-24 11:16AM EDT95.0083.8681.0085.500.00-2274.29%
GOOG241018C001000002024-06-11 11:36AM EDT100.0078.0776.1580.750.00-21670.90%
GOOG241018C001050002024-05-17 12:03PM EDT105.0074.2473.0077.500.00-13978.69%
GOOG241018C001100002024-06-17 9:44AM EDT110.0068.9866.4070.400.00-527660.58%
GOOG241018C001150002024-06-07 11:48AM EDT115.0065.6761.5066.000.00-1710058.47%
GOOG241018C001200002024-05-28 2:20PM EDT120.0060.2056.7061.000.00-16454.52%
GOOG241018C001250002024-06-18 11:27AM EDT125.0054.9751.8556.20+0.24+0.44%153451.06%
GOOG241018C001300002024-06-18 1:20PM EDT130.0048.8947.0551.45-1.81-3.57%486858.42%
GOOG241018C001350002024-06-17 2:23PM EDT135.0047.4942.3046.550.00-116753.85%
GOOG241018C001400002024-06-10 2:19PM EDT140.0039.5037.8040.250.00-124043.63%
GOOG241018C001450002024-06-14 9:44AM EDT145.0035.8434.1035.750.00-253941.09%
GOOG241018C001500002024-06-18 12:30PM EDT150.0030.9830.6531.25-2.60-7.74%497938.29%
GOOG241018C001550002024-06-18 10:43AM EDT155.0026.6626.5026.95-1.64-5.80%865435.89%
GOOG241018C001600002024-06-18 2:52PM EDT160.0022.2422.7523.05-2.09-8.59%41,00934.31%
GOOG241018C001650002024-06-18 2:08PM EDT165.0018.8018.9519.55-1.61-7.89%485333.29%
GOOG241018C001700002024-06-18 2:12PM EDT170.0015.5515.8016.05-2.85-15.49%1399531.61%
GOOG241018C001750002024-06-18 3:27PM EDT175.0012.6512.8013.05-2.30-15.38%2376230.53%
GOOG241018C001800002024-06-18 3:16PM EDT180.0010.2310.2010.40-1.62-13.67%821,28129.57%
GOOG241018C001850002024-06-18 12:23PM EDT185.008.158.008.25-1.25-13.30%41,11629.05%
GOOG241018C001900002024-06-18 12:40PM EDT190.006.256.206.45-1.10-14.97%21,21228.63%
GOOG241018C001950002024-06-18 1:57PM EDT195.004.753.804.90-1.02-17.68%1575928.07%
GOOG241018C002000002024-06-18 3:49PM EDT200.003.503.453.75-0.90-20.45%101,16527.89%
GOOG241018C002050002024-06-18 2:58PM EDT205.002.622.612.79-0.68-20.61%72,07127.58%
GOOG241018C002100002024-06-18 2:16PM EDT210.001.901.802.08-0.63-24.90%968927.45%
GOOG241018C002200002024-06-18 2:50PM EDT220.001.081.061.25-0.34-23.94%341,16228.02%
GOOG241018C002300002024-06-18 9:46AM EDT230.000.720.600.68-0.08-10.00%8575528.00%
GOOG241018C002400002024-06-18 3:04PM EDT240.000.410.320.46-0.07-14.58%232,77729.22%
GOOG241018C002500002024-06-13 12:26PM EDT250.000.300.200.340.00-2015930.71%
GOOG241018C002600002024-06-18 12:30PM EDT260.000.210.130.29-0.01-4.55%1003632.67%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241018P000700002024-06-05 10:46AM EDT70.000.010.000.110.00-136161.52%
GOOG241018P000750002024-04-29 2:24PM EDT75.000.050.000.180.00-1360.45%
GOOG241018P000800002024-06-05 10:45AM EDT80.000.020.000.120.00-1512953.71%
GOOG241018P000850002024-04-19 2:19PM EDT85.000.230.000.000.00-5025.00%
GOOG241018P000900002024-06-18 12:32PM EDT90.000.080.000.10+0.02+33.33%57849.02%
GOOG241018P000950002024-06-12 11:28AM EDT95.000.090.020.160.00-1313948.24%
GOOG241018P001000002024-06-10 9:50AM EDT100.000.110.030.190.00-407345.70%
GOOG241018P001050002024-06-10 11:41AM EDT105.000.170.050.280.00-2025944.63%
GOOG241018P001100002024-06-13 2:47PM EDT110.000.160.070.310.00-226241.75%
GOOG241018P001150002024-06-17 2:38PM EDT115.000.200.150.310.00-11,33238.28%
GOOG241018P001200002024-06-14 12:03PM EDT120.000.290.220.380.00-247436.21%
GOOG241018P001250002024-06-18 2:44PM EDT125.000.410.380.47-0.01-2.38%260634.20%
GOOG241018P001300002024-06-18 2:44PM EDT130.000.530.470.60-0.09-14.52%11,71332.42%
GOOG241018P001350002024-06-18 3:53PM EDT135.000.730.680.72+0.02+2.82%595430.25%
GOOG241018P001400002024-06-18 3:55PM EDT140.000.950.890.99+0.10+11.76%878929.00%
GOOG241018P001450002024-06-18 2:44PM EDT145.001.381.251.360.00-21,13527.82%
GOOG241018P001500002024-06-18 2:27PM EDT150.001.931.721.90+0.33+20.62%251,52226.87%
GOOG241018P001550002024-06-18 12:29PM EDT155.002.582.502.63+0.27+11.69%11,26425.96%
GOOG241018P001600002024-06-18 2:12PM EDT160.003.703.503.65+0.55+17.46%1062625.27%
GOOG241018P001650002024-06-18 1:23PM EDT165.004.804.804.95+0.55+12.94%267824.54%
GOOG241018P001700002024-06-18 2:33PM EDT170.006.726.356.60+0.97+16.87%934323.85%
GOOG241018P001750002024-06-18 12:29PM EDT175.008.508.358.60+1.10+14.86%1237223.08%
GOOG241018P001800002024-06-18 11:42AM EDT180.0010.708.8011.10+0.50+4.90%1251522.54%
GOOG241018P001850002024-06-18 3:37PM EDT185.0014.1511.9014.00+1.04+7.93%2334321.93%
GOOG241018P001900002024-06-18 1:21PM EDT190.0017.1615.8018.20+0.86+5.28%11823.80%
GOOG241018P001950002024-06-13 12:45PM EDT195.0019.8619.3022.200.00-14824.43%
GOOG241018P002000002024-05-31 10:33AM EDT200.0028.7822.5526.400.00-15824.98%
GOOG241018P002050002024-05-10 1:51PM EDT205.0035.7029.3530.050.00-1922.51%
GOOG241018P002100002024-05-07 9:35AM EDT210.0037.900.000.000.00--20.00%