Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,73-1,68 (-1,05%)
No fechamento: 04:00PM EDT
156,98 -0,75 (-0,48%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240419C000050002024-04-11 2:48PM EDT5.00154.40151.50154.000.00-10194950.00%
GOOGL240419C000350002024-02-27 3:16PM EDT35.00103.96113.75118.450.00--80.00%
GOOGL240419C000450002024-03-15 9:48AM EDT45.0097.28111.60114.000.00-12384.38%
GOOGL240419C000500002024-04-04 2:52PM EDT50.00102.50106.50108.900.00-208538.48%
GOOGL240419C000550002024-03-04 4:51PM EDT55.0078.6999.05100.500.00-550.00%
GOOGL240419C000600002024-03-04 4:48PM EDT60.0073.8993.8595.500.00-5130.00%
GOOGL240419C000650002023-11-17 12:27PM EDT65.0070.7068.3069.350.00-100.00%
GOOGL240419C000700002024-04-01 12:40PM EDT70.0085.1886.5589.050.00-2050254.69%
GOOGL240419C000750002024-03-07 1:25PM EDT75.0059.7377.4077.950.00-130.00%
GOOGL240419C000800002024-04-08 1:29PM EDT80.0074.5576.5579.000.00-226204.69%
GOOGL240419C000850002024-03-11 9:52AM EDT85.0052.9070.3570.850.00-160.00%
GOOGL240419C000900002024-03-26 1:45PM EDT90.0062.1366.6069.050.00-1127187.50%
GOOGL240419C000950002024-04-10 2:31PM EDT95.0061.1861.6063.150.00-1360213.87%
GOOGL240419C001000002024-04-12 3:46PM EDT100.0058.0456.6558.15+3.07+5.58%381,063194.92%
GOOGL240419C001050002024-04-12 3:47PM EDT105.0052.7151.6054.05+0.75+1.44%28388140.23%
GOOGL240419C001100002024-04-12 2:45PM EDT110.0047.7646.7049.00-0.94-1.93%1519130.08%
GOOGL240419C001150002024-04-12 2:53PM EDT115.0042.7541.6044.05+1.53+3.71%211,211112.11%
GOOGL240419C001200002024-04-12 1:15PM EDT120.0037.7536.6039.10-1.70-4.31%241,224101.95%
GOOGL240419C001250002024-04-12 9:52AM EDT125.0035.0031.6533.20+0.50+1.45%21,914113.18%
GOOGL240419C001270002024-04-01 3:39PM EDT127.0028.3729.6533.050.00-1018113.57%
GOOGL240419C001280002024-04-10 10:00AM EDT128.0027.7128.6530.200.00-1908103.71%
GOOGL240419C001290002024-04-04 3:20PM EDT129.0022.9027.6529.200.00-112100.59%
GOOGL240419C001300002024-04-12 3:20PM EDT130.0027.4726.6528.60-2.13-7.20%743,242112.79%
GOOGL240419C001310002024-04-11 11:48AM EDT131.0027.0025.6528.150.00-8710377.34%
GOOGL240419C001320002024-04-12 1:29PM EDT132.0025.4124.6527.15+2.13+9.15%102674.71%
GOOGL240419C001330002024-04-11 1:35PM EDT133.0025.8023.6525.200.00-1888.18%
GOOGL240419C001340002024-04-12 12:03PM EDT134.0024.6022.6524.15+2.92+13.47%13182.96%
GOOGL240419C001350002024-04-12 3:20PM EDT135.0022.5020.9025.10-2.25-9.09%1556,82272.85%
GOOGL240419C001360002024-04-12 12:17PM EDT136.0022.5020.7523.75+0.13+0.58%16380.86%
GOOGL240419C001370002024-04-12 10:20AM EDT137.0022.4219.7021.30+0.03+0.13%34479.49%
GOOGL240419C001380002024-04-12 10:44AM EDT138.0020.5718.7020.25+0.47+2.34%25074.61%
GOOGL240419C001390002024-04-12 12:18PM EDT139.0019.5616.9520.15+0.16+0.82%32395.56%
GOOGL240419C001400002024-04-12 3:53PM EDT140.0017.6016.7018.20-1.90-9.74%65636,38666.65%
GOOGL240419C001410002024-04-12 3:09PM EDT141.0016.7015.7018.20-0.82-4.68%17521053.52%
GOOGL240419C001420002024-04-12 3:05PM EDT142.0015.5513.9516.30-1.89-10.84%107363.62%
GOOGL240419C001430002024-04-12 3:43PM EDT143.0015.0012.9515.30-1.74-10.39%38981360.45%
GOOGL240419C001440002024-04-12 2:09PM EDT144.0013.6612.8514.30-1.84-11.87%2824357.23%
GOOGL240419C001450002024-04-12 3:55PM EDT145.0012.9511.8013.35-1.75-11.90%13723,23555.37%
GOOGL240419C001460002024-04-12 3:46PM EDT146.0012.1010.8012.35-1.35-10.04%17546452.10%
GOOGL240419C001470002024-04-12 2:58PM EDT147.0010.729.8511.40-2.07-16.18%561,35449.95%
GOOGL240419C001480002024-04-12 3:55PM EDT148.0010.019.9010.30-1.69-14.44%1611,95544.29%
GOOGL240419C001490002024-04-12 2:24PM EDT149.009.077.109.30-1.41-13.45%951,65240.97%
GOOGL240419C001500002024-04-12 3:59PM EDT150.008.257.108.90-1.62-16.41%86122,32649.15%
GOOGL240419C001525002024-04-12 3:56PM EDT152.505.805.906.15-1.78-23.48%76310,02935.16%
GOOGL240419C001550002024-04-12 3:59PM EDT155.003.953.954.05-1.35-25.47%4,24921,87930.59%
GOOGL240419C001575002024-04-12 3:59PM EDT157.502.412.352.44-0.99-29.12%5,41612,35628.81%
GOOGL240419C001600002024-04-12 3:59PM EDT160.001.251.231.26-0.74-37.19%34,51226,64427.22%
GOOGL240419C001625002024-04-12 3:59PM EDT162.500.570.540.58-0.41-41.84%10,9184,85026.69%
GOOGL240419C001650002024-04-12 3:59PM EDT165.000.230.220.23-0.21-47.73%42,21511,45926.32%
GOOGL240419C001675002024-04-12 3:59PM EDT167.500.090.080.10-0.06-40.00%3,0101,10927.34%
GOOGL240419C001700002024-04-12 3:58PM EDT170.000.050.040.06-0.05-50.00%1,2947,30329.88%
GOOGL240419C001725002024-04-12 3:51PM EDT172.500.030.010.05-0.02-40.00%7727133.79%
GOOGL240419C001750002024-04-12 3:56PM EDT175.000.020.010.03-0.01-33.33%1472,52635.55%
GOOGL240419C001775002024-04-12 9:30AM EDT177.500.010.000.040.00-514941.41%
GOOGL240419C001800002024-04-12 1:21PM EDT180.000.020.000.02+0.01+100.00%503,12541.80%
GOOGL240419C001850002024-04-12 1:52PM EDT185.000.010.000.010.00-801,65245.31%
GOOGL240419C001900002024-04-12 10:07AM EDT190.000.010.001.420.00-291899.51%
GOOGL240419C001950002024-04-01 1:24PM EDT195.000.020.000.030.00-549961.72%
GOOGL240419C002000002024-04-12 9:50AM EDT200.000.010.000.010.00-12,38760.94%
GOOGL240419C002050002024-04-08 11:37AM EDT205.000.010.000.010.00-12,02867.19%
GOOGL240419C002100002024-04-04 12:25PM EDT210.000.010.000.010.00-12,01571.88%
GOOGL240419C002150002024-03-26 3:43PM EDT215.000.010.000.030.00-10028385.94%
GOOGL240419C002200002024-03-19 10:50AM EDT220.000.010.000.010.00-23829284.38%
GOOGL240419C002250002024-03-20 3:59PM EDT225.000.020.000.020.00-2793.75%
GOOGL240419C002300002024-03-11 2:07PM EDT230.000.020.000.010.00-20020093.75%
GOOGL240419C002400002024-03-22 1:51PM EDT240.000.010.000.030.00-111112.50%
GOOGL240419C002450002024-04-01 11:07AM EDT245.000.010.000.030.00-10117.19%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240419P000600002024-02-28 11:20AM EDT60.000.010.002.030.00-110495446.48%
GOOGL240419P000650002024-02-23 3:27PM EDT65.000.020.000.420.00-134317.19%
GOOGL240419P000700002024-03-21 3:55PM EDT70.000.020.000.010.00-1,9652,070196.88%
GOOGL240419P000750002024-03-11 1:15PM EDT75.000.020.000.010.00-1497181.25%
GOOGL240419P000800002024-03-21 11:04AM EDT80.000.010.000.030.00-11,675184.38%
GOOGL240419P000850002024-04-08 9:54AM EDT85.000.010.000.010.00-3,2543,478153.13%
GOOGL240419P000900002024-03-26 11:57AM EDT90.000.020.000.010.00-4528137.50%
GOOGL240419P000950002024-04-10 9:37AM EDT95.000.010.000.010.00-1344125.00%
GOOGL240419P001000002024-04-10 9:55AM EDT100.000.010.000.100.00-56,092143.75%
GOOGL240419P001050002024-04-12 3:40PM EDT105.000.020.000.02+0.01+100.00%3001,830109.38%
GOOGL240419P001100002024-04-11 3:53PM EDT110.000.010.000.020.00-55,89698.44%
GOOGL240419P001150002024-04-12 3:44PM EDT115.000.020.000.02+0.01+100.00%29820,28287.50%
GOOGL240419P001200002024-04-12 3:45PM EDT120.000.020.000.03+0.01+100.00%1,06419,91078.91%
GOOGL240419P001250002024-04-12 3:44PM EDT125.000.040.010.04+0.03+300.00%3222,59671.88%
GOOGL240419P001270002024-04-11 12:26PM EDT127.000.010.000.040.00-11,08266.41%
GOOGL240419P001280002024-04-09 1:42PM EDT128.000.050.010.050.00-1797867.19%
GOOGL240419P001290002024-04-11 3:14PM EDT129.000.020.020.050.00-589466.02%
GOOGL240419P001300002024-04-12 3:50PM EDT130.000.030.020.050.00-20623,77763.67%
GOOGL240419P001310002024-04-12 11:53AM EDT131.000.030.010.05+0.01+50.00%2077160.16%
GOOGL240419P001320002024-04-11 12:41PM EDT132.000.040.010.06+0.02+100.00%136959.38%
GOOGL240419P001330002024-04-12 10:31AM EDT133.000.040.010.06+0.01+33.33%118957.03%
GOOGL240419P001340002024-04-12 11:38AM EDT134.000.050.020.06+0.02+66.67%240955.86%
GOOGL240419P001350002024-04-12 3:16PM EDT135.000.050.030.07+0.02+66.67%51131,15155.08%
GOOGL240419P001360002024-04-12 1:36PM EDT136.000.050.020.07+0.01+25.00%972751.95%
GOOGL240419P001370002024-04-12 1:21PM EDT137.000.050.030.070.00-121,16950.59%
GOOGL240419P001380002024-04-12 11:29AM EDT138.000.060.030.08+0.02+50.00%3342651.76%
GOOGL240419P001390002024-04-12 12:31PM EDT139.000.070.050.09+0.01+16.67%1770750.29%
GOOGL240419P001400002024-04-12 3:57PM EDT140.000.070.050.08+0.02+40.00%1,31435,13146.88%
GOOGL240419P001410002024-04-12 3:44PM EDT141.000.060.060.080.00-1971,10544.53%
GOOGL240419P001420002024-04-12 3:45PM EDT142.000.090.060.11+0.02+28.57%392,80444.53%
GOOGL240419P001430002024-04-12 3:49PM EDT143.000.090.080.12+0.02+28.57%785,07842.68%
GOOGL240419P001440002024-04-12 3:52PM EDT144.000.110.090.12+0.02+22.22%4070540.23%
GOOGL240419P001450002024-04-12 3:47PM EDT145.000.130.110.13+0.03+30.00%1,14016,18038.28%
GOOGL240419P001460002024-04-12 3:43PM EDT146.000.150.130.17+0.05+50.00%1,4553,48137.70%
GOOGL240419P001470002024-04-12 3:38PM EDT147.000.210.160.19+0.09+75.00%1,1904,69435.84%
GOOGL240419P001480002024-04-12 3:59PM EDT148.000.200.150.21+0.06+42.86%2292,45933.89%
GOOGL240419P001490002024-04-12 3:58PM EDT149.000.270.050.27+0.09+50.00%5462,52933.06%
GOOGL240419P001500002024-04-12 3:59PM EDT150.000.310.300.34+0.09+40.91%10,55717,78032.08%
GOOGL240419P001525002024-04-12 3:59PM EDT152.500.580.550.59+0.21+56.76%1,8928,39729.35%
GOOGL240419P001550002024-04-12 3:59PM EDT155.001.081.041.10+0.38+54.29%11,53915,64127.52%
GOOGL240419P001575002024-04-12 3:59PM EDT157.501.951.932.00+0.62+46.62%5,5595,15126.22%
GOOGL240419P001600002024-04-12 3:58PM EDT160.003.353.253.40+0.88+35.63%3,3241,72725.49%
GOOGL240419P001625002024-04-12 3:59PM EDT162.505.205.055.30+1.20+30.00%26911225.78%
GOOGL240419P001650002024-04-12 3:58PM EDT165.007.505.458.60+1.60+27.12%95173247.80%
GOOGL240419P001675002024-04-12 1:29PM EDT167.5010.169.459.90+1.36+15.45%2111128.81%
GOOGL240419P001700002024-04-12 2:01PM EDT170.0012.6011.9513.40+2.08+19.77%122560.55%
GOOGL240419P001750002024-04-11 2:56PM EDT175.0015.7016.9517.550.00-1251.86%
GOOGL240419P001775002024-04-08 9:35AM EDT177.5023.7519.4520.05+23.75--057.32%
GOOGL240419P001800002024-04-11 2:47PM EDT180.0020.4520.9523.400.00-4487.99%
GOOGL240419P001850002024-01-30 12:50PM EDT185.0032.7347.6048.150.00--0374.37%
GOOGL240419P001900002024-01-30 12:50PM EDT190.0037.6852.6052.950.00--0390.26%
GOOGL240419P002000002024-02-14 3:41PM EDT200.0054.9057.1560.450.00-80371.46%
GOOGL240419P002050002024-02-28 3:53PM EDT205.0069.3152.5056.400.00--0257.89%
GOOGL240419P002250002024-03-27 3:54PM EDT225.0074.2065.9567.550.00-10138.28%
GOOGL240419P002450002024-04-03 3:51PM EDT245.0090.4886.0588.500.00-40109.38%