Mercado abrirá em 7 h 41 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,79+1,17 (+0,66%)
No fechamento: 04:00PM EDT
176,80 -0,99 (-0,56%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240614C001050002024-06-06 12:29PM EDT105.0071.550.000.000.00--00.00%
GOOGL240614C001100002024-06-07 9:41AM EDT110.0066.940.000.000.00-800.00%
GOOGL240614C001150002024-06-12 3:36PM EDT115.0062.200.000.000.00-2600.00%
GOOGL240614C001300002024-06-12 11:12AM EDT130.0047.500.000.000.00-200.00%
GOOGL240614C001350002024-06-11 12:29PM EDT135.0039.500.000.000.00-6600.00%
GOOGL240614C001400002024-06-07 10:09AM EDT140.0036.200.000.000.00-100.00%
GOOGL240614C001450002024-06-12 11:51AM EDT145.0031.980.000.000.00-200.00%
GOOGL240614C001460002024-05-31 9:50AM EDT146.0026.030.000.000.00-300.00%
GOOGL240614C001470002024-06-07 1:35PM EDT147.0029.500.000.000.00-200.00%
GOOGL240614C001480002024-06-10 11:05AM EDT148.0025.260.000.000.00-600.00%
GOOGL240614C001500002024-06-12 1:48PM EDT150.0026.840.000.000.00-500.00%
GOOGL240614C001525002024-06-10 9:42AM EDT152.5020.830.000.000.00-100.00%
GOOGL240614C001550002024-06-12 1:56PM EDT155.0022.230.000.000.00-3100.00%
GOOGL240614C001575002024-06-11 3:29PM EDT157.5018.760.000.000.00-2800.00%
GOOGL240614C001600002024-06-12 2:54PM EDT160.0016.940.000.000.00-3400.00%
GOOGL240614C001625002024-06-12 3:38PM EDT162.5014.870.000.000.00-200.00%
GOOGL240614C001650002024-06-12 3:48PM EDT165.0012.650.000.000.00-3200.00%
GOOGL240614C001675002024-06-12 3:37PM EDT167.509.850.000.000.00-500.00%
GOOGL240614C001700002024-06-12 3:51PM EDT170.007.650.000.000.00-28500.00%
GOOGL240614C001725002024-06-12 3:58PM EDT172.505.750.000.000.00-35300.00%
GOOGL240614C001750002024-06-12 3:59PM EDT175.003.350.000.000.00-3,33900.00%
GOOGL240614C001775002024-06-12 3:59PM EDT177.501.490.000.000.00-18,51300.00%
GOOGL240614C001800002024-06-12 3:59PM EDT180.000.500.000.000.00-35,73606.25%
GOOGL240614C001825002024-06-12 3:59PM EDT182.500.160.000.000.00-13,08806.25%
GOOGL240614C001850002024-06-12 3:59PM EDT185.000.050.000.000.00-3,915012.50%
GOOGL240614C001875002024-06-12 3:10PM EDT187.500.030.000.000.00-739012.50%
GOOGL240614C001900002024-06-12 3:33PM EDT190.000.020.000.000.00-1,096025.00%
GOOGL240614C001925002024-06-12 11:52AM EDT192.500.010.000.000.00-10025.00%
GOOGL240614C001950002024-06-12 1:23PM EDT195.000.010.000.000.00-1025.00%
GOOGL240614C001975002024-06-10 12:15PM EDT197.500.010.000.000.00-1025.00%
GOOGL240614C002000002024-06-11 3:25PM EDT200.000.010.000.000.00-64025.00%
GOOGL240614C002050002024-06-06 10:59AM EDT205.000.010.000.000.00-3050.00%
GOOGL240614C002100002024-06-11 12:45PM EDT210.000.010.000.000.00-10050.00%
GOOGL240614C002150002024-06-04 10:11AM EDT215.000.010.000.000.00-243050.00%
GOOGL240614C002200002024-05-31 11:24AM EDT220.000.010.000.000.00-1050.00%
GOOGL240614C002250002024-05-29 10:56AM EDT225.000.010.000.000.00--050.00%
GOOGL240614C002400002024-05-31 12:23PM EDT240.000.010.000.000.00-1050.00%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240614P000750002024-06-10 9:35AM EDT75.000.020.000.000.00-1050.00%
GOOGL240614P001100002024-05-13 10:35AM EDT110.000.060.000.020.00-11218.75%
GOOGL240614P001150002024-05-23 3:52PM EDT115.000.010.000.000.00-2050.00%
GOOGL240614P001200002024-05-30 1:13PM EDT120.000.020.000.000.00-320050.00%
GOOGL240614P001250002024-06-06 3:34PM EDT125.000.010.000.000.00-1050.00%
GOOGL240614P001300002024-06-06 10:08AM EDT130.000.010.000.000.00-1050.00%
GOOGL240614P001350002024-06-11 1:02PM EDT135.000.010.000.000.00-2050.00%
GOOGL240614P001400002024-06-12 11:01AM EDT140.000.010.000.000.00-1050.00%
GOOGL240614P001450002024-06-12 2:57PM EDT145.000.010.000.000.00-1050.00%
GOOGL240614P001460002024-06-10 3:06PM EDT146.000.010.000.000.00-31050.00%
GOOGL240614P001470002024-06-10 3:00PM EDT147.000.010.000.000.00-70050.00%
GOOGL240614P001480002024-06-11 12:05PM EDT148.000.010.000.000.00-31050.00%
GOOGL240614P001490002024-06-11 12:18PM EDT149.000.010.000.000.00-31050.00%
GOOGL240614P001500002024-06-12 11:36AM EDT150.000.010.000.000.00-14050.00%
GOOGL240614P001525002024-06-11 3:26PM EDT152.500.010.000.000.00-50050.00%
GOOGL240614P001550002024-06-12 12:40PM EDT155.000.010.000.000.00-67050.00%
GOOGL240614P001575002024-06-12 11:53AM EDT157.500.020.000.000.00-1050.00%
GOOGL240614P001600002024-06-12 3:57PM EDT160.000.010.000.000.00-67025.00%
GOOGL240614P001625002024-06-12 1:23PM EDT162.500.030.000.000.00-561025.00%
GOOGL240614P001650002024-06-12 3:03PM EDT165.000.030.000.000.00-325025.00%
GOOGL240614P001675002024-06-12 3:54PM EDT167.500.040.000.000.00-268025.00%
GOOGL240614P001700002024-06-12 3:55PM EDT170.000.060.000.000.00-824012.50%
GOOGL240614P001725002024-06-12 3:59PM EDT172.500.110.000.000.00-1,591012.50%
GOOGL240614P001750002024-06-12 3:59PM EDT175.000.340.000.000.00-4,77806.25%
GOOGL240614P001775002024-06-12 3:59PM EDT177.501.110.000.000.00-7,23100.78%
GOOGL240614P001800002024-06-12 3:57PM EDT180.002.350.000.000.00-1,41500.00%
GOOGL240614P001825002024-06-12 1:19PM EDT182.505.800.000.000.00-5100.00%
GOOGL240614P001850002024-06-12 3:50PM EDT185.006.550.000.000.00-2000.00%
GOOGL240614P001875002024-06-07 3:17PM EDT187.5011.800.000.000.00-11300.00%
GOOGL240614P001900002024-06-12 10:00AM EDT190.0011.200.000.000.00-600.00%
GOOGL240614P001925002024-06-03 1:28PM EDT192.5020.250.000.000.00-200.00%
GOOGL240614P002000002024-06-05 12:52PM EDT200.0025.520.000.000.00-200.00%