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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241220C000450002024-06-11 1:38PM EDT45.00133.00130.45134.850.00-111112.55%
GOOG241220C000500002024-04-25 11:50AM EDT50.00109.04125.55130.000.00-15106.35%
GOOG241220C000550002023-11-22 11:13AM EDT55.0088.1888.1592.850.00-130.00%
GOOG241220C000600002024-04-26 9:30AM EDT60.00118.15115.75120.400.00-22795.95%
GOOG241220C000650002024-03-25 9:32AM EDT65.0086.150.000.000.00-1130.00%
GOOG241220C000700002024-05-17 9:30AM EDT70.00106.95108.00112.300.00-117102.12%
GOOG241220C000750002024-05-30 12:46PM EDT75.00101.27101.25105.550.00-12681.10%
GOOG241220C000800002024-04-05 10:41AM EDT80.0077.2489.0092.700.00-11090.00%
GOOG241220C000850002024-03-11 10:49AM EDT85.0058.3074.8576.000.00-21010.00%
GOOG241220C000900002024-05-17 12:10PM EDT90.0089.6688.5092.950.00-1217781.41%
GOOG241220C000950002024-06-14 10:48AM EDT95.0085.6781.9086.150.00-168365.87%
GOOG241220C001000002024-06-14 12:08PM EDT100.0081.5077.1081.350.00-360162.60%
GOOG241220C001050002024-06-13 9:30AM EDT105.0075.8572.3076.650.00-11,05259.64%
GOOG241220C001100002024-06-17 11:10AM EDT110.0070.4967.5572.100.00-379157.19%
GOOG241220C001150002024-06-18 11:51AM EDT115.0065.5262.7566.75-1.16-1.74%138952.62%
GOOG241220C001200002024-06-06 12:35PM EDT120.0061.9058.0561.950.00-181057.77%
GOOG241220C001250002024-06-10 1:48PM EDT125.0055.0553.3557.000.00-282553.56%
GOOG241220C001300002024-06-18 11:39AM EDT130.0051.5050.7551.40-1.30-2.46%11,08447.19%
GOOG241220C001350002024-06-14 9:49AM EDT135.0047.7246.2047.850.00-42,66047.89%
GOOG241220C001400002024-06-18 3:06PM EDT140.0041.9441.8042.55-2.57-5.77%21,62942.78%
GOOG241220C001450002024-06-18 2:22PM EDT145.0037.2537.5538.20-3.10-7.68%21,94940.55%
GOOG241220C001500002024-06-18 1:58PM EDT150.0033.5533.4535.00-2.95-8.08%55,76241.11%
GOOG241220C001550002024-06-18 3:54PM EDT155.0029.7229.5030.25-1.92-6.07%34,82037.37%
GOOG241220C001600002024-06-18 2:14PM EDT160.0026.1525.8526.50-1.65-5.94%23,09235.85%
GOOG241220C001650002024-06-18 2:52PM EDT165.0022.2922.5023.05-2.94-11.65%31,82734.63%
GOOG241220C001700002024-06-18 3:19PM EDT170.0019.6519.4020.05-2.36-10.72%25,12633.96%
GOOG241220C001750002024-06-18 3:30PM EDT175.0016.5016.5017.00-1.96-10.62%202,89132.74%
GOOG241220C001800002024-06-18 3:46PM EDT180.0014.0513.9014.50-1.91-11.97%1263,28832.18%
GOOG241220C001850002024-06-18 2:12PM EDT185.0011.6511.8012.10-2.07-15.09%1041,84631.35%
GOOG241220C001900002024-06-18 2:23PM EDT190.009.709.8010.10-1.60-14.16%272,08630.84%
GOOG241220C001950002024-06-18 10:19AM EDT195.008.808.158.35-0.59-6.28%195330.37%
GOOG241220C002000002024-06-18 3:24PM EDT200.006.656.556.85-1.30-16.35%322,66629.98%
GOOG241220C002050002024-06-17 12:38PM EDT205.005.955.255.600.00-354029.68%
GOOG241220C002100002024-06-17 3:16PM EDT210.005.204.404.550.00-112,66129.44%
GOOG241220C002150002024-06-18 2:18PM EDT215.003.503.553.70-0.74-17.45%323029.30%
GOOG241220C002200002024-06-18 2:31PM EDT220.002.842.893.05-0.51-15.22%563429.36%
GOOG241220C002250002024-06-18 2:51PM EDT225.002.322.332.83-0.57-19.72%5435430.52%
GOOG241220C002300002024-06-14 1:41PM EDT230.002.201.871.970.00-2313129.14%
GOOG241220C002350002024-06-13 9:34AM EDT235.001.671.531.66+0.05+3.09%15629.45%
GOOG241220C002400002024-06-14 11:31AM EDT240.001.491.241.340.00-112229.44%
GOOG241220C002500002024-06-17 2:28PM EDT250.001.070.850.930.00-1711129.86%
GOOG241220C002600002024-06-18 11:44AM EDT260.000.710.510.74-0.06-7.79%312131.01%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG241220P000450002024-02-21 1:27PM EDT45.000.030.000.100.00-291371.88%
GOOG241220P000500002024-06-06 2:20PM EDT50.000.030.000.120.00-101,23467.77%
GOOG241220P000550002024-05-09 2:53PM EDT55.000.040.000.090.00-103,95160.94%
GOOG241220P000600002024-05-17 12:10PM EDT60.000.050.000.120.00-194358.20%
GOOG241220P000650002024-06-18 11:28AM EDT65.000.050.000.15-0.01-16.67%10096755.47%
GOOG241220P000700002024-06-13 12:30PM EDT70.000.080.000.170.00-11,10052.34%
GOOG241220P000750002024-05-30 11:14AM EDT75.000.070.000.250.00-479450.98%
GOOG241220P000800002024-04-26 1:56PM EDT80.000.180.010.170.00-676049.32%
GOOG241220P000850002024-06-03 12:32PM EDT85.000.170.030.240.00-11,84348.10%
GOOG241220P000900002024-06-14 1:00PM EDT90.000.160.060.270.00-21,49345.46%
GOOG241220P000950002024-06-17 1:59PM EDT95.000.210.100.320.00-12,94643.26%
GOOG241220P001000002024-06-17 12:55PM EDT100.000.280.210.370.00-11,10940.97%
GOOG241220P001050002024-06-13 3:06PM EDT105.000.340.220.450.00-51,01939.14%
GOOG241220P001100002024-06-07 11:55AM EDT110.000.460.300.540.00-61,44437.26%
GOOG241220P001150002024-06-07 12:55PM EDT115.000.540.420.660.00-312,05535.55%
GOOG241220P001200002024-06-18 12:36PM EDT120.000.680.560.70-0.01-1.45%21,58632.94%
GOOG241220P001250002024-06-18 11:44AM EDT125.000.890.760.98-0.01-1.11%33,85532.25%
GOOG241220P001300002024-06-18 12:43PM EDT130.001.171.131.20+0.03+2.63%104,68030.70%
GOOG241220P001350002024-06-18 2:16PM EDT135.001.561.451.57+0.14+9.86%152,61229.69%
GOOG241220P001400002024-06-18 2:36PM EDT140.002.051.962.06+0.07+3.54%11,72528.78%
GOOG241220P001450002024-06-18 1:30PM EDT145.002.632.592.72+0.11+4.37%101,98728.06%
GOOG241220P001500002024-06-18 2:08PM EDT150.003.503.353.50+0.40+12.90%32,78827.20%
GOOG241220P001550002024-06-18 3:28PM EDT155.004.504.354.55+0.60+15.38%531,32326.59%
GOOG241220P001600002024-06-18 2:07PM EDT160.005.775.605.75+0.72+14.26%342325.79%
GOOG241220P001650002024-06-18 2:25PM EDT165.007.407.107.35+0.42+6.02%2891,57125.35%
GOOG241220P001700002024-06-18 9:33AM EDT170.008.508.859.10-0.20-2.30%16,32624.60%
GOOG241220P001750002024-06-18 2:22PM EDT175.0011.4010.9511.15+1.44+14.46%1448523.87%
GOOG241220P001800002024-06-18 3:24PM EDT180.0013.6513.2013.55+1.20+9.64%6950923.19%
GOOG241220P001850002024-06-17 2:15PM EDT185.0014.7014.0017.500.00-6514125.00%
GOOG241220P001900002024-06-13 11:41AM EDT190.0018.4117.4020.400.00-34024.09%
GOOG241220P001950002024-05-28 9:33AM EDT195.0021.9020.7522.800.00-625121.27%
GOOG241220P002000002024-06-17 2:11PM EDT200.0024.0024.2528.500.00-118625.60%
GOOG241220P002050002024-04-09 10:10AM EDT205.0045.7134.3036.550.00--135.25%
GOOG241220P002100002024-06-04 10:33AM EDT210.0036.7534.0037.000.00-51826.49%
GOOG241220P002150002024-05-20 9:53AM EDT215.0036.2038.4541.400.00--626.80%
GOOG241220P002200002024-04-04 2:05PM EDT220.0064.7049.9053.500.00-2047.02%
GOOG241220P002400002024-04-26 11:29AM EDT240.0066.8161.1565.850.00-2033.74%