Mercado abrirá em 6 h 3 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,55-2,83 (-1,60%)
No fechamento: 04:00PM EDT
174,02 +0,47 (+0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524C000750002024-05-23 2:43PM EDT75.0099.120.000.000.00-100.00%
GOOGL240524C000800002024-05-23 12:56PM EDT80.0095.250.000.000.00-300.00%
GOOGL240524C000900002024-05-16 10:45AM EDT90.0084.510.000.000.00--00.00%
GOOGL240524C000950002024-05-22 1:18PM EDT95.0080.720.000.000.00-200.00%
GOOGL240524C001000002024-05-23 11:51AM EDT100.0076.190.000.000.00-300.00%
GOOGL240524C001050002024-05-23 10:49AM EDT105.0070.610.000.000.00-300.00%
GOOGL240524C001100002024-05-22 10:36AM EDT110.0066.130.000.000.00-100.00%
GOOGL240524C001200002024-05-14 2:44PM EDT120.0051.290.000.000.00-200.00%
GOOGL240524C001250002024-04-23 2:32PM EDT125.0034.280.000.000.00-500.00%
GOOGL240524C001300002024-05-23 12:59PM EDT130.0045.030.000.000.00-100.00%
GOOGL240524C001350002024-05-23 3:21PM EDT135.0038.150.000.000.00-8900.00%
GOOGL240524C001400002024-05-23 3:40PM EDT140.0033.840.000.000.00-200.00%
GOOGL240524C001410002024-05-22 2:49PM EDT141.0034.860.000.000.00-100.00%
GOOGL240524C001420002024-05-23 2:46PM EDT142.0031.710.000.000.00-500.00%
GOOGL240524C001430002024-05-23 11:29AM EDT143.0033.160.000.000.00-100.00%
GOOGL240524C001440002024-05-23 11:47AM EDT144.0032.170.000.000.00-200.00%
GOOGL240524C001450002024-05-23 3:21PM EDT145.0028.170.000.000.00-3300.00%
GOOGL240524C001460002024-05-22 2:34PM EDT146.0030.010.000.000.00-400.00%
GOOGL240524C001470002024-05-22 11:10AM EDT147.0028.930.000.000.00-100.00%
GOOGL240524C001480002024-05-23 12:31PM EDT148.0027.760.000.000.00-600.00%
GOOGL240524C001490002024-05-23 12:59PM EDT149.0026.120.000.000.00-300.00%
GOOGL240524C001500002024-05-23 3:17PM EDT150.0023.260.000.000.00-3400.00%
GOOGL240524C001525002024-05-23 2:26PM EDT152.5021.450.000.000.00-300.00%
GOOGL240524C001550002024-05-23 3:56PM EDT155.0018.120.000.000.00-600.00%
GOOGL240524C001575002024-05-22 10:29AM EDT157.5018.800.000.000.00-100.00%
GOOGL240524C001600002024-05-23 2:47PM EDT160.0013.500.000.000.00-11500.00%
GOOGL240524C001625002024-05-23 3:08PM EDT162.5010.780.000.000.00-1200.00%
GOOGL240524C001650002024-05-23 3:57PM EDT165.008.330.000.000.00-10200.00%
GOOGL240524C001675002024-05-23 3:23PM EDT167.505.650.000.000.00-22500.00%
GOOGL240524C001700002024-05-23 3:58PM EDT170.003.700.000.000.00-19300.00%
GOOGL240524C001725002024-05-23 3:59PM EDT172.501.590.000.000.00-50300.00%
GOOGL240524C001750002024-05-23 3:59PM EDT175.000.400.000.000.00-8,49006.25%
GOOGL240524C001775002024-05-23 3:59PM EDT177.500.070.000.000.00-10,554012.50%
GOOGL240524C001800002024-05-23 3:59PM EDT180.000.030.000.000.00-13,994012.50%
GOOGL240524C001825002024-05-23 3:59PM EDT182.500.020.000.000.00-2,621025.00%
GOOGL240524C001850002024-05-23 3:59PM EDT185.000.010.000.000.00-1,000025.00%
GOOGL240524C001875002024-05-23 12:39PM EDT187.500.010.000.000.00-14025.00%
GOOGL240524C001900002024-05-23 2:45PM EDT190.000.010.000.000.00-22050.00%
GOOGL240524C001925002024-05-20 3:20PM EDT192.500.020.000.000.00-291050.00%
GOOGL240524C001950002024-05-23 3:54PM EDT195.000.010.000.000.00-2050.00%
GOOGL240524C002000002024-05-22 3:58PM EDT200.000.010.000.000.00-14050.00%
GOOGL240524C002050002024-05-20 9:31AM EDT205.000.010.000.000.00-1050.00%
GOOGL240524C002100002024-05-22 3:29PM EDT210.000.010.000.000.00-40050.00%
GOOGL240524C002150002024-05-14 10:46AM EDT215.000.020.000.000.00-5050.00%
GOOGL240524C002200002024-05-21 9:43AM EDT220.000.010.000.000.00-10050.00%
GOOGL240524C002250002024-04-26 12:43PM EDT225.000.050.000.000.00-305050.00%
GOOGL240524C002400002024-05-23 9:30AM EDT240.000.010.000.000.00-1050.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240524P000750002024-05-13 3:33PM EDT75.000.010.000.000.00-24050.00%
GOOGL240524P000800002024-04-15 2:54PM EDT80.000.070.000.010.00--2462.50%
GOOGL240524P000850002024-04-18 3:38PM EDT85.000.030.000.010.00--2425.00%
GOOGL240524P000900002024-05-14 2:40PM EDT90.000.010.000.000.00-2050.00%
GOOGL240524P000950002024-04-23 1:16PM EDT95.000.040.000.000.00-7050.00%
GOOGL240524P001000002024-05-16 10:36AM EDT100.000.010.000.000.00-2050.00%
GOOGL240524P001050002024-05-15 10:21AM EDT105.000.010.000.000.00-3050.00%
GOOGL240524P001100002024-05-20 11:26AM EDT110.000.010.000.000.00-1050.00%
GOOGL240524P001150002024-05-13 2:34PM EDT115.000.010.000.000.00-170100.00%
GOOGL240524P001200002024-05-22 3:49PM EDT120.000.010.000.000.00-2050.00%
GOOGL240524P001250002024-05-16 2:11PM EDT125.000.010.000.000.00-5050.00%
GOOGL240524P001300002024-05-20 9:30AM EDT130.000.010.000.000.00-1050.00%
GOOGL240524P001350002024-05-21 2:42PM EDT135.000.020.000.000.00-2050.00%
GOOGL240524P001390002024-05-21 9:36AM EDT139.000.010.000.000.00-10050.00%
GOOGL240524P001400002024-05-22 10:31AM EDT140.000.010.000.000.00-20050.00%
GOOGL240524P001410002024-05-22 11:52AM EDT141.000.010.000.000.00-1050.00%
GOOGL240524P001420002024-05-17 9:52AM EDT142.000.020.000.000.00-1050.00%
GOOGL240524P001430002024-05-21 11:44AM EDT143.000.010.000.000.00-20050.00%
GOOGL240524P001450002024-05-23 12:46PM EDT145.000.010.000.000.00-20050.00%
GOOGL240524P001460002024-05-20 12:17PM EDT146.000.020.000.000.00-235050.00%
GOOGL240524P001470002024-05-17 3:47PM EDT147.000.030.000.000.00-1050.00%
GOOGL240524P001480002024-05-21 9:34AM EDT148.000.010.000.000.00-1050.00%
GOOGL240524P001490002024-05-21 12:51PM EDT149.000.020.000.000.00-5050.00%
GOOGL240524P001500002024-05-23 3:36PM EDT150.000.010.000.000.00-20050.00%
GOOGL240524P001525002024-05-23 2:41PM EDT152.500.010.000.000.00-4050.00%
GOOGL240524P001550002024-05-23 3:45PM EDT155.000.010.000.000.00-51050.00%
GOOGL240524P001575002024-05-23 3:06PM EDT157.500.010.000.000.00-19050.00%
GOOGL240524P001600002024-05-23 3:13PM EDT160.000.020.000.000.00-55025.00%
GOOGL240524P001625002024-05-23 2:23PM EDT162.500.020.000.000.00-22025.00%
GOOGL240524P001650002024-05-23 3:54PM EDT165.000.030.000.000.00-221025.00%
GOOGL240524P001675002024-05-23 3:42PM EDT167.500.050.000.000.00-532012.50%
GOOGL240524P001700002024-05-23 3:59PM EDT170.000.110.000.000.00-3,737012.50%
GOOGL240524P001725002024-05-23 3:59PM EDT172.500.450.000.000.00-3,09003.13%
GOOGL240524P001750002024-05-23 3:59PM EDT175.001.600.000.000.00-6,24500.00%
GOOGL240524P001775002024-05-23 3:53PM EDT177.504.200.000.000.00-1,98600.00%
GOOGL240524P001800002024-05-23 3:58PM EDT180.006.450.000.000.00-23600.00%
GOOGL240524P001825002024-05-23 3:53PM EDT182.509.140.000.000.00-600.00%
GOOGL240524P001850002024-05-23 3:08PM EDT185.0011.750.000.000.00-500.00%
GOOGL240524P001875002024-05-22 3:06PM EDT187.5011.550.000.000.00-21700.00%
GOOGL240524P001900002024-05-20 9:48AM EDT190.0012.000.000.000.00-200.00%
GOOGL240524P002000002024-05-13 3:35PM EDT200.0031.600.000.000.00-100.00%
GOOGL240524P002050002024-05-08 3:37PM EDT205.0035.340.000.000.00--00.00%
GOOGL240524P002100002024-04-26 9:38AM EDT210.0036.400.000.000.00-100.00%
GOOGL240524P002150002024-05-08 10:16AM EDT215.0045.200.000.000.00--00.00%