Mercado abrirá em 7 h 54 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 comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719C000700002024-05-24 2:19PM EDT70.00106.100.000.000.00-100.00%
GOOGL240719C000750002023-12-28 1:41PM EDT75.0067.8677.7580.900.00-130.00%
GOOGL240719C000800002024-06-10 3:56PM EDT80.0095.600.000.000.00-800.00%
GOOGL240719C000850002024-04-24 1:51PM EDT85.0074.6989.2091.000.00-2110.00%
GOOGL240719C000900002024-05-02 12:30PM EDT90.0076.1380.7084.800.00-5100.00%
GOOGL240719C000950002024-05-06 12:14PM EDT95.0072.1979.6581.200.00-4730.00%
GOOGL240719C001000002024-06-04 11:51AM EDT100.0073.520.000.000.00-100.00%
GOOGL240719C001050002024-06-11 12:06PM EDT105.0069.680.000.000.00-17500.00%
GOOGL240719C001100002024-06-07 3:47PM EDT110.0065.550.000.000.00-10000.00%
GOOGL240719C001150002024-06-10 11:38AM EDT115.0059.130.000.000.00-200.00%
GOOGL240719C001200002024-06-12 10:55AM EDT120.0058.000.000.000.00-1100.00%
GOOGL240719C001250002024-06-07 10:16AM EDT125.0052.430.000.000.00-100.00%
GOOGL240719C001300002024-06-12 10:32AM EDT130.0049.200.000.000.00-200.00%
GOOGL240719C001350002024-06-12 11:25AM EDT135.0043.250.000.000.00-400.00%
GOOGL240719C001400002024-06-12 3:15PM EDT140.0038.600.000.000.00-800.00%
GOOGL240719C001450002024-06-10 11:04AM EDT145.0029.570.000.000.00-200.00%
GOOGL240719C001500002024-06-12 3:55PM EDT150.0029.000.000.000.00-3900.00%
GOOGL240719C001550002024-06-12 3:54PM EDT155.0023.650.000.000.00-17300.00%
GOOGL240719C001600002024-06-12 3:19PM EDT160.0019.000.000.000.00-3100.00%
GOOGL240719C001650002024-06-12 3:13PM EDT165.0014.420.000.000.00-24500.00%
GOOGL240719C001700002024-06-12 3:59PM EDT170.0010.590.000.000.00-1,22400.00%
GOOGL240719C001750002024-06-12 3:59PM EDT175.006.970.000.000.00-2,26300.00%
GOOGL240719C001800002024-06-12 3:59PM EDT180.004.250.000.000.00-3,48000.78%
GOOGL240719C001850002024-06-12 3:59PM EDT185.002.370.000.000.00-78203.13%
GOOGL240719C001900002024-06-12 3:59PM EDT190.001.190.000.000.00-2,76606.25%
GOOGL240719C001950002024-06-12 3:55PM EDT195.000.580.000.000.00-2,09006.25%
GOOGL240719C002000002024-06-12 3:58PM EDT200.000.310.000.000.00-1,37306.25%
GOOGL240719C002050002024-06-12 3:59PM EDT205.000.170.000.000.00-24012.50%
GOOGL240719C002100002024-06-12 12:41PM EDT210.000.090.000.000.00-4012.50%
GOOGL240719C002150002024-06-12 9:40AM EDT215.000.060.000.000.00-1012.50%
GOOGL240719C002200002024-06-12 11:41AM EDT220.000.040.000.000.00-5012.50%
GOOGL240719C002250002024-06-10 1:36PM EDT225.000.050.000.000.00-1012.50%
GOOGL240719C002300002024-06-05 11:45AM EDT230.000.030.000.000.00-23012.50%
GOOGL240719C002350002024-06-10 1:37PM EDT235.000.040.000.000.00-1025.00%
GOOGL240719C002400002024-06-11 12:45PM EDT240.000.040.000.000.00-10025.00%
GOOGL240719C002650002024-06-06 3:40PM EDT265.000.020.000.000.00-11025.00%
GOOGL240719C002800002024-05-23 11:46AM EDT280.000.010.000.000.00--025.00%
GOOGL240719C002900002024-05-15 1:10PM EDT290.000.020.000.000.00--025.00%
GOOGL240719C002950002024-06-03 3:25PM EDT295.000.010.000.000.00-1025.00%
GOOGL240719C003000002024-04-29 11:44AM EDT300.000.050.000.190.00--265.63%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240719P000700002024-05-13 1:00PM EDT70.000.030.000.010.00-11290.63%
GOOGL240719P000750002024-05-06 3:00PM EDT75.000.020.000.070.00-14799.22%
GOOGL240719P000800002024-06-12 12:07PM EDT80.000.010.000.000.00-1050.00%
GOOGL240719P000850002024-04-25 3:59PM EDT85.000.100.000.150.00-15393.16%
GOOGL240719P000900002024-05-28 3:39PM EDT90.000.020.000.000.00-4050.00%
GOOGL240719P000950002024-05-30 11:37AM EDT95.000.020.000.000.00-2050.00%
GOOGL240719P001000002024-06-12 11:49AM EDT100.000.010.000.000.00-16050.00%
GOOGL240719P001050002024-06-05 12:26PM EDT105.000.030.000.000.00-2025.00%
GOOGL240719P001100002024-06-11 3:42PM EDT110.000.030.000.000.00-21025.00%
GOOGL240719P001150002024-06-10 11:33AM EDT115.000.060.000.000.00-1025.00%
GOOGL240719P001200002024-06-12 3:48PM EDT120.000.030.000.000.00-1025.00%
GOOGL240719P001250002024-06-12 11:41AM EDT125.000.030.000.000.00-2025.00%
GOOGL240719P001300002024-06-12 2:33PM EDT130.000.020.000.000.00-90025.00%
GOOGL240719P001350002024-06-12 11:10AM EDT135.000.050.000.000.00-21025.00%
GOOGL240719P001400002024-06-12 2:36PM EDT140.000.070.000.000.00-28012.50%
GOOGL240719P001450002024-06-12 3:13PM EDT145.000.110.000.000.00-300012.50%
GOOGL240719P001500002024-06-12 3:55PM EDT150.000.160.000.000.00-169012.50%
GOOGL240719P001550002024-06-12 3:55PM EDT155.000.250.000.000.00-212012.50%
GOOGL240719P001600002024-06-12 3:58PM EDT160.000.440.000.000.00-1,10306.25%
GOOGL240719P001650002024-06-12 3:56PM EDT165.000.810.000.000.00-1,22406.25%
GOOGL240719P001700002024-06-12 3:59PM EDT170.001.640.000.000.00-89003.13%
GOOGL240719P001750002024-06-12 3:57PM EDT175.002.970.000.000.00-1,33601.56%
GOOGL240719P001800002024-06-12 3:39PM EDT180.005.790.000.000.00-39400.00%
GOOGL240719P001850002024-06-12 2:00PM EDT185.009.200.000.000.00-1400.00%
GOOGL240719P001900002024-06-12 11:35AM EDT190.0013.000.000.000.00-5400.00%
GOOGL240719P001950002024-06-06 2:41PM EDT195.0018.700.000.000.00-200.00%
GOOGL240719P002000002024-06-10 3:35PM EDT200.0025.250.000.000.00-2000.00%
GOOGL240719P002100002024-03-18 11:40AM EDT210.0059.8054.2054.900.00-20148.66%
GOOGL240719P002200002024-05-16 10:41AM EDT220.0045.430.000.000.00-100.00%