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 comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG250321C000700002024-06-06 3:29PM EDT70.00111.00106.55111.350.00-1775.24%
GOOG250321C000750002024-03-25 1:14PM EDT75.0079.9787.5092.500.00-110.00%
GOOG250321C000800002024-05-31 9:50AM EDT80.0096.0797.00101.850.00-12868.66%
GOOG250321C000850002024-03-18 9:53AM EDT85.0071.2274.5079.500.00-100.00%
GOOG250321C000900002024-04-25 9:32AM EDT90.0068.3687.5592.500.00-301463.06%
GOOG250321C000950002024-04-19 3:31PM EDT95.0064.100.000.000.00-120.00%
GOOG250321C001000002024-06-06 12:20PM EDT100.0082.8078.0082.950.00-15,72356.90%
GOOG250321C001050002024-04-17 1:34PM EDT105.0059.1275.0079.500.00-4459.81%
GOOG250321C001100002024-06-07 1:54PM EDT110.0073.0069.0073.550.00-13952.31%
GOOG250321C001150002024-06-07 11:52AM EDT115.0068.6564.5069.000.00-11850.20%
GOOG250321C001200002024-06-18 1:54PM EDT120.0062.0061.7562.80-0.16-0.26%82749.78%
GOOG250321C001250002024-06-04 12:24PM EDT125.0055.2557.3058.400.00-65347.77%
GOOG250321C001300002024-05-20 9:50AM EDT130.0056.6552.9554.000.00-36345.67%
GOOG250321C001350002024-06-17 10:50AM EDT135.0050.6548.7049.800.00-18943.98%
GOOG250321C001400002024-06-18 1:14PM EDT140.0045.0044.6045.65-1.70-3.64%431142.26%
GOOG250321C001450002024-06-17 10:23AM EDT145.0042.0038.5041.350.00-17640.07%
GOOG250321C001500002024-06-18 1:24PM EDT150.0037.2034.5037.80-2.39-6.04%524839.30%
GOOG250321C001550002024-06-13 1:10PM EDT155.0034.7731.1034.050.00-321337.88%
GOOG250321C001600002024-06-18 1:55PM EDT160.0030.2029.5030.40-0.45-1.47%42,36736.44%
GOOG250321C001650002024-06-18 2:13PM EDT165.0026.3226.3527.15-2.30-8.04%23,17235.48%
GOOG250321C001700002024-06-18 2:25PM EDT170.0023.4223.3024.00-2.40-9.30%133,30034.42%
GOOG250321C001750002024-06-18 2:12PM EDT175.0020.6618.5021.20-1.69-7.56%8726233.68%
GOOG250321C001800002024-06-18 3:17PM EDT180.0018.3018.0018.90-1.30-6.63%1189333.47%
GOOG250321C001850002024-06-18 2:28PM EDT185.0015.8014.4016.25-0.80-4.82%141,06532.39%
GOOG250321C001900002024-06-18 1:20PM EDT190.0013.9812.9014.35-1.77-11.24%626032.23%
GOOG250321C001950002024-06-18 2:44PM EDT195.0011.8311.5012.50-0.47-3.82%1116231.86%
GOOG250321C002000002024-06-18 3:59PM EDT200.0010.509.3510.50-0.45-4.11%640630.94%
GOOG250321C002050002024-06-18 2:54PM EDT205.008.708.6010.90-1.07-10.95%223533.93%
GOOG250321C002100002024-06-18 3:50PM EDT210.007.556.658.00-0.55-6.79%11,12830.85%
GOOG250321C002200002024-06-18 3:55PM EDT220.005.535.405.75-0.17-2.98%3747430.16%
GOOG250321C002300002024-06-18 2:54PM EDT230.003.901.934.25-0.88-18.41%111,00430.06%
GOOG250321C002400002024-06-14 3:59PM EDT240.003.042.823.10-0.26-7.88%53029.93%
GOOG250321C002500002024-06-18 2:50PM EDT250.002.081.942.26-0.45-17.79%53929.87%
GOOG250321C002600002024-06-17 3:48PM EDT260.001.771.291.87-0.01-0.56%12230.75%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG250321P000700002024-05-07 10:51AM EDT70.000.100.082.240.00-237463.50%
GOOG250321P000750002024-05-07 12:09PM EDT75.000.120.112.280.00-164759.57%
GOOG250321P000800002024-06-14 12:05PM EDT80.000.010.002.330.00-231855.27%
GOOG250321P000850002024-06-17 3:49PM EDT85.000.270.000.690.00-21646.56%
GOOG250321P000900002024-03-25 3:39PM EDT90.000.760.002.880.00-106350.22%
GOOG250321P000950002024-04-29 11:58AM EDT95.000.720.002.610.00-617654.00%
GOOG250321P001000002024-05-13 12:18PM EDT100.001.030.001.400.00-101,11143.16%
GOOG250321P001050002024-05-21 11:15AM EDT105.001.040.001.750.00-117342.19%
GOOG250321P001100002024-05-03 10:35AM EDT110.001.330.003.150.00-123045.78%
GOOG250321P001150002024-06-17 2:19PM EDT115.001.000.751.210.00-153433.00%
GOOG250321P001200002024-06-17 11:42AM EDT120.001.301.141.320.00-219930.91%
GOOG250321P001250002024-06-18 10:17AM EDT125.001.531.521.75-0.10-6.13%16,28130.35%
GOOG250321P001300002024-06-18 3:28PM EDT130.002.061.852.15-0.02-0.96%182,05229.27%
GOOG250321P001350002024-06-17 9:30AM EDT135.002.572.422.900.00-526829.13%
GOOG250321P001400002024-06-18 10:13AM EDT140.003.102.973.40+0.21+7.27%61,57027.76%
GOOG250321P001450002024-06-13 3:54PM EDT145.004.111.984.250.00-1623127.09%
GOOG250321P001500002024-06-18 3:02PM EDT150.005.243.305.30+0.32+6.50%1739126.52%
GOOG250321P001550002024-06-18 2:12PM EDT155.006.396.006.55+0.38+6.32%944825.98%
GOOG250321P001600002024-06-17 3:52PM EDT160.007.127.507.900.00-533325.24%
GOOG250321P001650002024-06-17 3:52PM EDT165.008.678.859.650.00-51,13324.84%
GOOG250321P001700002024-06-18 2:28PM EDT170.0011.419.0511.45+0.71+6.64%61,08624.10%
GOOG250321P001750002024-06-17 2:42PM EDT175.0012.3511.5013.750.00-15623.78%
GOOG250321P001800002024-06-18 2:28PM EDT180.0015.9114.3516.05+1.16+7.86%96423.03%
GOOG250321P001850002024-06-18 12:50PM EDT185.0018.5016.1518.75+0.35+1.93%10222.49%
GOOG250321P001900002024-06-18 12:59PM EDT190.0021.2519.2021.75-6.90-24.51%1721.99%
GOOG250321P001950002024-05-15 9:42AM EDT195.0026.6222.8525.600.00--222.54%
GOOG250321P002000002024-06-12 11:15AM EDT200.0026.0527.2528.300.00-22320.52%
GOOG250321P002050002024-04-17 12:53PM EDT205.0049.2931.2533.450.00-2122.87%
GOOG250321P002100002024-05-13 1:32PM EDT210.0040.9831.5534.950.00-2116.21%
GOOG250321P002200002024-06-14 12:48PM EDT220.0042.3043.4544.500.00-26817.43%
GOOG250321P002600002024-06-14 12:48PM EDT260.0081.6581.1586.000.00---32.92%