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 comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241115C000700002024-04-29 9:47AM EDT70.00100.50108.80109.600.00-102104.57%
GOOG241115C000750002024-05-03 1:25PM EDT75.0094.9098.00102.300.00-2275.56%
GOOG241115C000800002024-03-21 1:17PM EDT80.0071.3876.2080.250.00-220.00%
GOOG241115C000850002024-05-23 2:40PM EDT85.0092.3991.2095.500.00--277.80%
GOOG241115C000900002024-05-17 12:10PM EDT90.0089.2688.0092.600.00-113687.41%
GOOG241115C000950002024-05-17 11:20AM EDT95.0084.2783.1087.750.00-3682.42%
GOOG241115C001000002024-06-12 12:20PM EDT100.0080.4076.6580.500.00-41964.64%
GOOG241115C001050002024-05-28 3:50PM EDT105.0075.3771.8575.850.00-14261.99%
GOOG241115C001100002024-04-23 12:24PM EDT110.0054.650.000.000.00-2450.00%
GOOG241115C001150002024-06-10 2:17PM EDT115.0063.6262.2066.150.00-122655.08%
GOOG241115C001200002024-05-23 10:04AM EDT120.0061.4057.4061.350.00-18451.87%
GOOG241115C001250002024-05-28 11:31AM EDT125.0055.5852.6556.65-1.22-2.15%29357.90%
GOOG241115C001300002024-06-18 11:52AM EDT130.0051.0149.8552.20-1.22-2.34%118250.77%
GOOG241115C001350002024-06-18 3:58PM EDT135.0045.5545.2546.90-2.14-4.49%216749.65%
GOOG241115C001400002024-06-13 11:29AM EDT140.0042.4640.7541.600.00-541544.12%
GOOG241115C001450002024-06-18 11:09AM EDT145.0037.5536.4037.20-1.71-4.36%239241.74%
GOOG241115C001500002024-06-18 10:29AM EDT150.0033.3232.3032.80-1.58-4.53%3030339.15%
GOOG241115C001550002024-06-18 3:19PM EDT155.0028.4328.2528.95-1.52-5.08%321837.85%
GOOG241115C001600002024-06-18 2:16PM EDT160.0024.2724.6025.20-2.88-10.61%2056036.40%
GOOG241115C001650002024-06-18 1:12PM EDT165.0021.6021.0521.80-1.60-6.90%2392335.36%
GOOG241115C001700002024-06-14 1:11PM EDT170.0019.2517.9518.300.00-351,25033.59%
GOOG241115C001750002024-06-18 3:59PM EDT175.0015.3415.2015.45-1.81-10.55%111,29932.79%
GOOG241115C001800002024-06-18 2:59PM EDT180.0012.4512.6512.85-1.81-12.69%304,45231.98%
GOOG241115C001850002024-06-18 2:32PM EDT185.0010.2010.4010.70-1.50-12.82%681131.59%
GOOG241115C001900002024-06-17 10:36AM EDT190.008.968.458.650.00-495730.84%
GOOG241115C001950002024-06-18 2:32PM EDT195.006.686.807.00-0.42-5.92%11159830.42%
GOOG241115C002000002024-06-18 3:55PM EDT200.005.555.455.60-0.20-3.48%1142730.03%
GOOG241115C002050002024-06-18 2:16PM EDT205.004.204.304.50-0.95-18.45%3513129.88%
GOOG241115C002100002024-06-18 10:00AM EDT210.003.723.403.55-0.44-10.58%32,64729.61%
GOOG241115C002200002024-06-18 9:43AM EDT220.002.332.072.35-0.11-4.51%786729.96%
GOOG241115C002300002024-06-14 11:14AM EDT230.001.571.321.400.00-252829.56%
GOOG241115C002400002024-06-18 1:57PM EDT240.000.870.850.91-0.20-18.69%1443529.94%
GOOG241115C002500002024-06-13 3:44PM EDT250.000.600.490.63-0.04-6.25%15030.66%
GOOG241115C002600002024-06-13 11:33AM EDT260.000.470.350.510.00-43632.13%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241115P000700002024-05-17 3:36PM EDT70.000.030.000.110.00-111555.27%
GOOG241115P000750002024-04-18 11:58AM EDT75.000.150.020.120.00-11652.73%
GOOG241115P000800002024-05-24 10:42AM EDT80.000.070.000.170.00-11350.10%
GOOG241115P000850002024-05-29 3:01PM EDT85.000.090.010.260.00-10253.91%
GOOG241115P000900002024-06-12 11:30AM EDT90.000.080.000.240.00-129449.46%
GOOG241115P000950002024-06-05 2:14PM EDT95.000.160.060.430.00-157550.24%
GOOG241115P001000002024-06-17 2:39PM EDT100.000.150.160.290.00-150343.65%
GOOG241115P001050002024-05-30 9:38AM EDT105.000.330.150.340.00-15641.36%
GOOG241115P001100002024-06-18 10:39AM EDT110.000.320.210.41+0.03+10.34%117139.31%
GOOG241115P001150002024-06-12 9:30AM EDT115.000.390.300.500.00-19437.35%
GOOG241115P001200002024-06-18 1:21PM EDT120.000.540.460.620.00-364335.60%
GOOG241115P001250002024-06-18 12:35PM EDT125.000.670.600.72-0.11-14.10%320233.42%
GOOG241115P001300002024-06-17 11:31AM EDT130.000.880.870.910.00-286131.85%
GOOG241115P001350002024-06-17 1:22PM EDT135.001.161.091.21+0.06+5.45%175330.70%
GOOG241115P001400002024-06-18 12:38PM EDT140.001.601.541.62+0.17+11.89%356929.69%
GOOG241115P001450002024-06-18 3:14PM EDT145.002.142.102.16+0.23+12.04%184928.75%
GOOG241115P001500002024-06-18 11:43AM EDT150.002.752.732.93-0.04-1.43%1041,15228.11%
GOOG241115P001550002024-06-18 2:32PM EDT155.003.873.603.80+0.27+7.50%2689727.15%
GOOG241115P001600002024-06-18 12:16PM EDT160.004.854.855.00+0.55+12.79%191,34026.52%
GOOG241115P001650002024-06-18 2:32PM EDT165.006.556.256.45+0.85+14.91%41,02625.84%
GOOG241115P001700002024-06-18 2:16PM EDT170.008.337.958.50+1.08+14.90%1871,04825.86%
GOOG241115P001750002024-06-18 9:32AM EDT175.009.4710.0510.40-0.28-2.87%694024.76%
GOOG241115P001800002024-06-18 3:09PM EDT180.0012.7512.4012.80+0.85+7.14%267424.02%
GOOG241115P001850002024-06-13 3:37PM EDT185.0015.5013.6016.55+0.85+5.80%2033425.54%
GOOG241115P001900002024-05-20 11:20AM EDT190.0017.5518.0518.750.00-121222.73%
GOOG241115P001950002024-05-17 11:11AM EDT195.0022.2519.9520.900.00-7918.23%
GOOG241115P002000002024-06-10 11:42AM EDT200.0027.0525.2526.050.00-2521.35%
GOOG241115P002050002024-04-26 9:37AM EDT205.0032.4529.6032.500.00-303028.33%
GOOG241115P002100002024-06-14 11:30AM EDT210.0032.3031.7536.000.00-54326.03%
GOOG241115P002200002024-06-07 11:17AM EDT220.0042.2741.8045.850.00-7029.80%
GOOG241115P002300002024-06-13 2:41PM EDT230.0051.5051.4555.750.00-18033.31%