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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG260116C000650002024-06-10 12:01PM EDT65.00114.90113.50118.000.00-2031864.38%
GOOG260116C000700002024-06-17 1:22PM EDT70.00114.00109.00113.500.00-517862.15%
GOOG260116C000750002024-05-16 1:26PM EDT75.00105.75106.50111.000.00-136766.63%
GOOG260116C000800002024-06-07 3:14PM EDT80.00103.25100.00104.500.00-1023557.75%
GOOG260116C000850002024-05-14 1:28PM EDT85.0094.0097.00101.950.00-37860.55%
GOOG260116C000900002024-06-05 11:19AM EDT90.0095.0091.0096.000.00-423254.15%
GOOG260116C000950002024-05-28 9:30AM EDT95.0088.7386.5091.500.00-14552.00%
GOOG260116C001000002024-06-17 3:40PM EDT100.0087.5082.5087.500.00-294751.06%
GOOG260116C001050002024-06-11 1:19PM EDT105.0080.8778.0083.000.00-17854.22%
GOOG260116C001100002024-06-14 12:52PM EDT110.0078.0074.0078.350.00-219751.50%
GOOG260116C001150002024-06-12 9:54AM EDT115.0076.5070.7074.250.00-19049.88%
GOOG260116C001200002024-06-18 1:48PM EDT120.0068.3566.6070.50-1.94-2.76%236348.84%
GOOG260116C001250002024-06-14 9:36AM EDT125.0064.5063.1066.650.00-184647.55%
GOOG260116C001300002024-06-18 12:42PM EDT130.0060.4559.6063.00-2.47-3.93%163746.50%
GOOG260116C001350002024-06-18 10:11AM EDT135.0058.2555.0057.95+0.36+0.62%275143.25%
GOOG260116C001400002024-06-18 11:33AM EDT140.0054.0052.1054.75-2.20-3.91%51,87242.78%
GOOG260116C001450002024-06-18 2:00PM EDT145.0049.4047.5050.80-2.40-4.63%51,01541.12%
GOOG260116C001500002024-06-18 12:42PM EDT150.0046.4046.1547.00-2.40-4.92%61,42639.63%
GOOG260116C001550002024-06-18 2:02PM EDT155.0043.1041.0546.00-1.78-3.97%41,02441.67%
GOOG260116C001600002024-06-18 1:57PM EDT160.0039.9038.5541.75-2.21-5.25%92,35139.37%
GOOG260116C001650002024-06-17 12:33PM EDT165.0038.5036.5038.550.00-41,98438.32%
GOOG260116C001700002024-06-18 3:01PM EDT170.0034.5032.0035.50-0.91-2.57%861,50837.36%
GOOG260116C001750002024-06-18 2:44PM EDT175.0031.9831.6532.50-2.22-6.49%244,81336.34%
GOOG260116C001800002024-06-18 2:01PM EDT180.0029.4029.6031.00-2.36-7.43%601,17136.95%
GOOG260116C001850002024-06-18 10:51AM EDT185.0027.3026.0028.20-0.85-3.02%447635.92%
GOOG260116C001900002024-06-18 10:50AM EDT190.0026.0024.6025.55+0.25+0.97%681,37134.96%
GOOG260116C001950002024-06-17 11:13AM EDT195.0023.6722.1524.350.00-685535.51%
GOOG260116C002000002024-06-18 3:35PM EDT200.0021.0020.7521.65-2.00-8.70%151,39034.25%
GOOG260116C002050002024-06-18 3:54PM EDT205.0019.3518.6521.10-0.80-3.97%1270635.31%
GOOG260116C002100002024-06-18 10:10AM EDT210.0018.4017.3018.90-0.82-4.27%21,36134.39%
GOOG260116C002150002024-06-18 12:59PM EDT215.0016.4115.9016.95-0.19-1.14%146133.62%
GOOG260116C002200002024-06-18 2:10PM EDT220.0014.5912.5515.70-0.97-6.23%4471633.57%
GOOG260116C002250002024-06-18 1:48PM EDT225.0013.6511.5014.05-1.35-9.00%41,25832.92%
GOOG260116C002300002024-06-18 3:49PM EDT230.0012.0011.1013.10-1.53-11.31%217833.02%
GOOG260116C002400002024-06-18 11:12AM EDT240.0010.6510.0511.70-0.09-0.84%144733.60%
GOOG260116C002500002024-06-18 12:50PM EDT250.008.707.809.80-1.60-15.53%119933.22%
GOOG260116C002600002024-06-18 3:44PM EDT260.007.157.057.90-0.89-11.07%1945732.45%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG260116P000650002024-06-18 3:25PM EDT65.000.650.351.76+0.07+12.07%31,03451.40%
GOOG260116P000700002024-06-17 2:18PM EDT70.000.650.521.840.00-12,54448.44%
GOOG260116P000750002024-06-17 2:16PM EDT75.000.700.531.970.00-31,06445.94%
GOOG260116P000800002024-06-17 11:29AM EDT80.001.000.801.100.00-11,24837.79%
GOOG260116P000850002024-06-18 3:07PM EDT85.001.020.951.06+0.03+3.03%451,01334.96%
GOOG260116P000900002024-05-31 9:42AM EDT90.001.390.612.54-0.16-10.32%298439.77%
GOOG260116P000950002024-05-13 1:17PM EDT95.001.961.092.500.00-639336.94%
GOOG260116P001000002024-06-18 12:55PM EDT100.001.811.502.37-0.03-1.63%101,03733.92%
GOOG260116P001050002024-06-07 11:48AM EDT105.002.262.252.480.00-12,50931.90%
GOOG260116P001100002024-06-18 12:55PM EDT110.002.492.472.92+0.02+0.81%1061530.97%
GOOG260116P001150002024-06-18 2:26PM EDT115.003.203.003.35+0.07+2.24%159429.88%
GOOG260116P001200002024-06-18 12:38PM EDT120.003.903.504.05+0.20+5.41%1245829.33%
GOOG260116P001250002024-06-18 2:28PM EDT125.004.642.504.80+0.56+13.73%174228.69%
GOOG260116P001300002024-06-18 2:17PM EDT130.005.504.905.650.00-1159928.06%
GOOG260116P001350002024-06-12 1:09PM EDT135.006.205.656.650.00-550627.51%
GOOG260116P001400002024-06-18 3:15PM EDT140.007.577.007.75+0.52+7.38%193826.93%
GOOG260116P001450002024-06-18 3:30PM EDT145.008.808.409.00+0.55+6.67%3836026.39%
GOOG260116P001500002024-06-18 12:25PM EDT150.0010.089.8010.75+0.53+5.55%191,25626.36%
GOOG260116P001550002024-06-18 3:49PM EDT155.0011.7911.3012.10+0.41+3.60%668125.56%
GOOG260116P001600002024-06-17 2:06PM EDT160.0012.4412.7513.650.00-2050724.85%
GOOG260116P001650002024-06-12 10:59AM EDT165.0014.6013.6515.900.00-21,92024.80%
GOOG260116P001700002024-06-18 12:40PM EDT170.0017.3015.9518.00+1.27+7.92%147324.36%
GOOG260116P001750002024-06-14 1:15PM EDT175.0019.1418.9020.000.00-137823.61%
GOOG260116P001800002024-06-18 2:01PM EDT180.0021.9020.4022.20+1.66+8.20%828622.89%
GOOG260116P001850002024-06-13 12:15PM EDT185.0023.6923.0026.400.00-27424.23%
GOOG260116P001900002024-06-13 11:48AM EDT190.0026.6724.8529.500.00-16124.13%
GOOG260116P001950002024-04-26 2:16PM EDT195.0032.8030.1031.500.00-243822.59%
GOOG260116P002000002024-06-12 9:34AM EDT200.0029.6030.5035.300.00-14622.91%
GOOG260116P002050002024-06-13 3:47PM EDT205.0035.7534.0038.500.00-31822.35%
GOOG260116P002100002024-06-03 2:34PM EDT210.0041.9137.5542.000.00-11421.95%
GOOG260116P002200002024-06-12 9:41AM EDT220.0043.5944.5049.500.00-102021.20%
GOOG260116P002250002024-02-26 4:16PM EDT225.0085.5070.5075.500.00-1047.97%
GOOG260116P002300002024-05-16 11:05AM EDT230.0055.8151.0054.400.00--113.56%
GOOG260116P002400002024-06-17 2:19PM EDT240.0061.5061.5065.400.00-1218.06%
GOOG260116P002600002024-05-15 9:34AM EDT260.0084.5581.5086.500.00--023.94%