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 comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG251219C000450002024-05-23 1:12PM EDT45.00133.22131.50136.500.00-238176.83%
GOOG251219C000500002024-06-17 11:06AM EDT50.00131.08127.00132.000.00-318474.43%
GOOG251219C000550002024-05-09 2:50PM EDT55.00119.36122.00126.500.00-40147367.68%
GOOG251219C000600002024-03-07 2:29PM EDT60.0080.5097.00101.500.00-15330.00%
GOOG251219C000650002024-04-15 10:56AM EDT65.0099.95110.00115.000.00-49262.55%
GOOG251219C000700002024-05-15 3:57PM EDT70.00108.75110.50115.500.00-16770.32%
GOOG251219C000750002024-05-07 3:53PM EDT75.00103.50106.00110.500.00-12866.66%
GOOG251219C000800002024-06-12 11:25AM EDT80.00105.1299.50104.500.00-131758.37%
GOOG251219C000850002024-05-21 2:02PM EDT85.00100.4395.00100.000.00-17756.22%
GOOG251219C000900002024-06-18 11:32AM EDT90.0094.2890.5095.50+2.28+2.48%145254.10%
GOOG251219C000950002024-06-13 3:54PM EDT95.0089.4586.5091.500.00-1224653.31%
GOOG251219C001000002024-06-17 9:42AM EDT100.0086.1582.0087.000.00-332551.14%
GOOG251219C001050002024-04-29 11:56AM EDT105.0073.8579.5084.500.00-410053.44%
GOOG251219C001100002024-05-24 12:25PM EDT110.0077.3073.5077.600.00-21,49651.27%
GOOG251219C001150002024-06-17 11:43AM EDT115.0072.2569.5074.300.00-160151.23%
GOOG251219C001200002024-06-12 2:10PM EDT120.0069.7565.5569.800.00-11,53448.82%
GOOG251219C001250002024-06-14 1:03PM EDT125.0065.2062.5065.300.00-848446.44%
GOOG251219C001300002024-06-17 3:55PM EDT130.0064.1057.5060.500.00-287543.60%
GOOG251219C001350002024-06-18 12:40PM EDT135.0056.0554.7556.75-0.86-1.51%254242.47%
GOOG251219C001400002024-06-17 2:31PM EDT140.0055.1952.0053.900.00-22,00042.59%
GOOG251219C001450002024-06-14 1:03PM EDT145.0050.5046.5049.800.00-250340.74%
GOOG251219C001500002024-06-18 2:37PM EDT150.0045.3244.0046.25-1.98-4.19%12,18839.60%
GOOG251219C001550002024-06-06 1:20PM EDT155.0044.2841.8043.550.00-127939.49%
GOOG251219C001600002024-06-18 2:15PM EDT160.0039.0537.6040.15+0.50+1.30%1579338.32%
GOOG251219C001650002024-06-18 11:24AM EDT165.0037.1036.0037.00-0.40-1.07%12,42737.36%
GOOG251219C001700002024-06-18 11:06AM EDT170.0034.4531.7034.40-0.35-1.01%41,81436.96%
GOOG251219C001750002024-06-17 9:50AM EDT175.0031.7829.4031.700.00-842836.31%
GOOG251219C001800002024-06-18 12:01PM EDT180.0029.6026.8529.25-0.25-0.84%51,93435.82%
GOOG251219C001850002024-06-18 1:05PM EDT185.0025.7024.0027.40-2.43-8.64%139535.90%
GOOG251219C001900002024-06-17 2:47PM EDT190.0024.2023.3524.85-1.45-5.65%137035.03%
GOOG251219C001950002024-06-18 3:49PM EDT195.0021.7919.5022.65-2.29-9.51%136734.44%
GOOG251219C002000002024-06-18 2:58PM EDT200.0020.1518.1020.75-0.65-3.12%350434.07%
GOOG251219C002050002024-06-05 9:33AM EDT205.0019.0816.6020.05+0.08+0.42%420134.98%
GOOG251219C002100002024-06-03 12:41PM EDT210.0016.1216.1518.300.00-51,15434.55%
GOOG251219C002150002024-06-18 11:41AM EDT215.0015.6513.0016.50-0.05-0.32%314733.93%
GOOG251219C002200002024-05-30 11:56AM EDT220.0013.6111.8015.300.00-876733.93%
GOOG251219C002250002024-06-18 11:02AM EDT225.0012.9510.9513.35-0.50-3.72%197332.88%
GOOG251219C002300002024-06-07 10:17AM EDT230.0012.4910.0013.000.00-85933.73%
GOOG251219C002400002024-06-17 2:31PM EDT240.0010.237.0010.600.00-211932.98%
GOOG251219C002500002024-06-14 3:33PM EDT250.008.557.508.900.00-811332.77%
GOOG251219C002600002024-06-17 2:31PM EDT260.007.335.007.200.00-254832.18%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG251219P000450002024-03-21 9:30AM EDT45.000.460.010.370.00-526253.27%
GOOG251219P000500002024-05-28 2:24PM EDT50.000.210.200.450.00-1187550.83%
GOOG251219P000550002024-02-23 2:38PM EDT55.000.500.002.550.00-49956.76%
GOOG251219P000600002024-04-23 3:58PM EDT60.000.500.000.000.00-409412.50%
GOOG251219P000650002024-05-31 9:39AM EDT65.000.540.011.070.00-40074047.53%
GOOG251219P000700002024-05-31 9:45AM EDT70.001.020.371.790.00-5001,35649.35%
GOOG251219P000750002024-05-31 9:52AM EDT75.000.950.501.450.00-1041543.98%
GOOG251219P000800002024-06-11 11:33AM EDT80.000.900.631.150.00-31,24239.09%
GOOG251219P000850002024-06-13 11:38AM EDT85.000.800.781.250.00-697937.07%
GOOG251219P000900002024-06-17 1:43PM EDT90.001.160.402.450.00-11,19140.40%
GOOG251219P000950002024-06-12 2:51PM EDT95.001.361.002.390.00-259237.43%
GOOG251219P001000002024-06-18 12:56PM EDT100.001.661.302.02+0.06+3.75%1069533.39%
GOOG251219P001050002024-06-12 3:52PM EDT105.001.921.932.180.00-102,91831.61%
GOOG251219P001100002024-06-18 12:56PM EDT110.002.442.322.59+0.05+2.09%101,21030.70%
GOOG251219P001150002024-06-12 9:32AM EDT115.002.852.693.100.00-141029.92%
GOOG251219P001200002024-06-13 2:11PM EDT120.003.402.984.000.00-345829.95%
GOOG251219P001250002024-06-14 9:54AM EDT125.004.152.884.500.00-1562128.74%
GOOG251219P001300002024-06-14 9:52AM EDT130.004.754.705.300.00-1532328.06%
GOOG251219P001350002024-06-06 12:56PM EDT135.005.955.306.300.00-352927.56%
GOOG251219P001400002024-06-12 11:17AM EDT140.006.225.009.300.00-174030.14%
GOOG251219P001450002024-06-12 2:06PM EDT145.007.687.608.550.00-1125926.36%
GOOG251219P001500002024-06-18 3:39PM EDT150.009.738.5010.15+0.14+1.46%1549126.16%
GOOG251219P001550002024-06-17 3:15PM EDT155.0010.5010.0011.650.00-316225.59%
GOOG251219P001600002024-06-18 10:52AM EDT160.0012.4510.6513.20+0.24+1.97%129124.89%
GOOG251219P001650002024-06-14 11:49AM EDT165.0014.3013.1016.200.00-637025.80%
GOOG251219P001700002024-06-13 12:19PM EDT170.0016.3114.9517.900.00-14024.85%
GOOG251219P001750002024-06-14 11:58AM EDT175.0017.5017.7020.000.00-105424.20%
GOOG251219P001800002024-06-05 12:29PM EDT180.0022.2520.1021.800.00-111523.00%
GOOG251219P001850002024-05-15 11:53AM EDT185.0026.1020.5024.300.00-3313122.41%
GOOG251219P001900002024-06-07 3:45PM EDT190.0026.8024.9027.700.00-1622.64%
GOOG251219P001950002024-06-14 3:29PM EDT195.0028.6328.4531.500.00-2423.15%
GOOG251219P002000002024-05-29 10:47AM EDT200.0032.2030.0035.000.00-13423.13%
GOOG251219P002050002024-05-13 2:49PM EDT205.0040.8531.5035.400.00-2518.92%
GOOG251219P002100002024-06-05 12:10PM EDT210.0040.0037.6041.500.00-1921.84%
GOOG251219P002150002024-06-12 11:46AM EDT215.0041.0140.5043.900.00-1319.58%
GOOG251219P002400002024-05-20 9:45AM EDT240.0061.3561.0066.000.00--419.92%
GOOG251219P002600002024-05-20 10:47AM EDT260.0081.0081.0086.000.00--023.39%