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 comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG250117C000450002024-06-17 10:02AM EDT45.00135.30130.50135.000.00-11,294106.30%
GOOG250117C000500002024-06-07 9:35AM EDT50.00129.85125.65129.900.00-129298.83%
GOOG250117C000550002024-05-30 10:22AM EDT55.00120.77120.85124.950.00-632993.51%
GOOG250117C000600002024-05-31 1:59PM EDT60.00113.75116.00120.200.00-287089.45%
GOOG250117C000650002024-05-07 9:33AM EDT65.00108.89112.60116.700.00-340197.71%
GOOG250117C000700002024-05-22 3:32PM EDT70.00110.00106.35110.700.00-188681.92%
GOOG250117C000750002024-06-17 11:48AM EDT75.00104.40101.55105.750.00-1273177.55%
GOOG250117C000800002024-05-31 3:35PM EDT80.0095.4997.60100.700.00-21,54576.22%
GOOG250117C000850002024-06-18 3:02PM EDT85.0093.7091.9096.25-1.70-1.78%21,21170.68%
GOOG250117C000900002024-06-12 3:02PM EDT90.0091.9587.1091.500.00-11,39567.43%
GOOG250117C000950002024-06-17 11:50AM EDT95.0085.2082.3586.200.00-71,68962.76%
GOOG250117C001000002024-06-18 2:11PM EDT100.0079.1577.5581.75-3.58-4.33%113,09760.54%
GOOG250117C001050002024-06-18 2:58PM EDT105.0074.1572.8077.40-1.40-1.85%11,86658.57%
GOOG250117C001100002024-06-17 2:27PM EDT110.0072.9568.0572.500.00-11,45555.23%
GOOG250117C001150002024-06-17 3:47PM EDT115.0067.9563.3567.350.00-553,02151.53%
GOOG250117C001200002024-06-18 3:46PM EDT120.0060.4758.6562.50-1.43-2.31%13,08555.63%
GOOG250117C001250002024-06-18 3:28PM EDT125.0056.0756.0556.70-2.18-3.74%233,34148.76%
GOOG250117C001300002024-06-18 2:23PM EDT130.0051.0551.5052.05-3.05-5.64%53,00445.98%
GOOG250117C001350002024-06-18 12:46PM EDT135.0047.0747.0047.65-2.96-5.92%1063,54743.92%
GOOG250117C001400002024-06-18 3:35PM EDT140.0042.5642.7043.45-2.93-6.44%5113,76042.26%
GOOG250117C001450002024-06-18 3:29PM EDT145.0038.5038.5039.20-2.60-6.33%43,50840.27%
GOOG250117C001500002024-06-18 3:44PM EDT150.0034.5034.5535.95-2.50-6.76%11310,55340.45%
GOOG250117C001550002024-06-18 2:22PM EDT155.0030.3430.6531.40-2.76-8.34%453,53437.30%
GOOG250117C001600002024-06-18 11:34AM EDT160.0026.9027.1027.65-2.70-9.12%710,49135.74%
GOOG250117C001650002024-06-18 3:36PM EDT165.0023.6523.7025.15-2.15-8.33%229,51736.40%
GOOG250117C001700002024-06-18 3:55PM EDT170.0020.8020.6021.05-1.70-7.56%105,05133.50%
GOOG250117C001750002024-06-18 2:12PM EDT175.0017.7317.8518.15-1.77-9.08%552,77432.59%
GOOG250117C001800002024-06-18 3:58PM EDT180.0015.5015.1515.55-1.35-8.01%2230,36231.86%
GOOG250117C001850002024-06-18 3:45PM EDT185.0012.8512.9513.25-1.50-10.45%4383,92131.28%
GOOG250117C001900002024-06-18 1:22PM EDT190.0011.1010.9011.20-1.20-9.76%115,33530.75%
GOOG250117C001950002024-06-18 3:50PM EDT195.009.109.009.40-1.35-12.92%91,64830.29%
GOOG250117C002000002024-06-18 3:43PM EDT200.007.607.507.85-1.05-12.14%1165,25729.92%
GOOG250117C002050002024-06-18 2:10PM EDT205.006.276.156.55-1.16-15.61%265129.68%
GOOG250117C002100002024-06-18 3:00PM EDT210.005.295.055.45-0.48-8.32%194,55229.49%
GOOG250117C002150002024-06-18 2:12PM EDT215.004.264.104.50-0.99-18.86%944929.29%
GOOG250117C002200002024-06-18 3:11PM EDT220.003.653.553.75-0.57-13.51%597429.26%
GOOG250117C002250002024-06-18 2:25PM EDT225.002.952.903.10-0.54-15.47%222,05629.19%
GOOG250117C002300002024-06-18 2:42PM EDT230.002.402.372.56-0.26-9.77%139729.16%
GOOG250117C002400002024-06-18 3:57PM EDT240.001.721.621.76-0.12-6.52%71,65029.22%
GOOG250117C002500002024-06-18 1:03PM EDT250.001.201.101.24-0.22-15.49%1429429.49%
GOOG250117C002600002024-06-18 10:29AM EDT260.000.960.800.90+0.03+3.23%160229.92%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG250117P000450002024-06-17 1:51PM EDT45.000.080.000.080.00-33,50465.23%
GOOG250117P000500002024-06-05 10:49AM EDT50.000.020.000.140.00-156,99164.06%
GOOG250117P000550002024-05-01 2:19PM EDT55.000.050.010.120.00-71,53158.79%
GOOG250117P000600002024-05-08 2:53PM EDT60.000.060.000.110.00-11,66353.71%
GOOG250117P000650002024-05-28 12:17PM EDT65.000.070.030.180.00-11,67753.71%
GOOG250117P000700002024-06-18 11:08AM EDT70.000.090.030.19+0.08+800.00%23,31050.20%
GOOG250117P000750002024-06-18 2:09PM EDT75.000.130.060.22-0.02-13.33%755,22351.07%
GOOG250117P000800002024-06-17 10:04AM EDT80.000.170.060.240.00-106,04048.10%
GOOG250117P000850002024-06-10 10:50AM EDT85.000.130.150.280.00-15,70245.70%
GOOG250117P000900002024-06-12 2:34PM EDT90.000.200.090.300.00-4057,16242.92%
GOOG250117P000950002024-06-18 2:01PM EDT95.000.250.230.37+0.02+8.70%1014,44741.14%
GOOG250117P001000002024-06-13 2:39PM EDT100.000.350.270.440.00-304,16439.21%
GOOG250117P001050002024-06-18 3:38PM EDT105.000.400.280.53-0.01-2.44%13,56337.43%
GOOG250117P001100002024-06-18 2:18PM EDT110.000.530.380.64+0.02+3.92%143,33035.74%
GOOG250117P001150002024-06-17 3:57PM EDT115.000.640.510.790.00-103,38934.25%
GOOG250117P001200002024-06-17 3:23PM EDT120.000.800.790.980.00-105,11532.86%
GOOG250117P001250002024-06-17 3:29PM EDT125.001.100.861.16+0.07+6.80%85,51531.18%
GOOG250117P001300002024-06-18 11:54AM EDT130.001.371.351.470.00-24,11530.03%
GOOG250117P001350002024-06-18 12:24PM EDT135.001.801.771.86-0.04-2.17%153,41628.93%
GOOG250117P001400002024-06-18 3:47PM EDT140.002.392.292.40+0.05+2.14%189,52828.07%
GOOG250117P001450002024-06-18 1:08PM EDT145.003.002.953.10+0.01+0.33%514,06127.33%
GOOG250117P001500002024-06-18 1:08PM EDT150.003.853.803.95+0.30+8.45%334,32226.56%
GOOG250117P001550002024-06-18 2:47PM EDT155.005.054.855.05+0.55+12.22%461,76725.96%
GOOG250117P001600002024-06-18 2:29PM EDT160.006.376.156.30+0.73+12.94%2223,57025.21%
GOOG250117P001650002024-06-18 2:06PM EDT165.007.907.657.85+0.85+12.06%1132,34224.59%
GOOG250117P001700002024-06-18 3:36PM EDT170.009.799.359.65+1.14+13.18%681,46123.94%
GOOG250117P001750002024-06-18 2:47PM EDT175.0011.8711.4011.75+0.91+8.30%831,51623.31%
GOOG250117P001800002024-06-18 1:03PM EDT180.0014.0512.8514.20+1.00+7.66%1551,66522.77%
GOOG250117P001850002024-06-18 3:45PM EDT185.0016.9015.5517.00+1.50+9.74%60427022.29%
GOOG250117P001900002024-06-17 2:10PM EDT190.0017.8019.3520.000.00-110021.60%
GOOG250117P001950002024-04-04 11:25AM EDT195.0040.8028.7529.400.00-111733.13%
GOOG250117P002000002024-06-14 3:54PM EDT200.0025.6325.2527.000.00-2216320.33%
GOOG250117P002050002024-06-04 10:41AM EDT205.0032.4029.0532.350.00-11014923.41%
GOOG250117P002100002024-06-18 3:00PM EDT210.0035.1132.5036.95+1.92+5.78%1010724.49%
GOOG250117P002150002024-06-04 10:40AM EDT215.0041.1536.8541.500.00-364725.20%
GOOG250117P002200002024-06-17 1:29PM EDT220.0041.7041.6046.000.00-416925.50%
GOOG250117P002300002024-04-09 10:02AM EDT230.0070.4456.5060.550.00--041.18%