Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,63+3,33 (+1,89%)
No fechamento: 04:00PM EDT
179,53 -0,10 (-0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240816C000250002024-06-03 9:33AM EDT25.00149.25153.65156.750.00-1112258.59%
GOOGL240816C000400002024-03-13 2:39PM EDT40.00101.00116.50120.300.00-330.00%
GOOGL240816C000500002024-06-18 11:36AM EDT50.00126.29128.85131.900.00-145176.37%
GOOGL240816C000700002024-06-12 9:48AM EDT70.00109.50109.05112.150.00-19139.26%
GOOGL240816C000900002024-06-03 9:37AM EDT90.0084.5089.2092.250.00-8160108.15%
GOOGL240816C000950002024-06-20 9:42AM EDT95.0082.0084.2587.300.00-235101.71%
GOOGL240816C001000002024-06-17 9:30AM EDT100.0076.5379.3082.350.00-123495.46%
GOOGL240816C001050002024-06-20 1:46PM EDT105.0071.9474.3577.450.00-22222689.84%
GOOGL240816C001100002024-06-12 3:15PM EDT110.0068.8169.4572.550.00-311184.72%
GOOGL240816C001150002024-06-20 12:36PM EDT115.0061.7464.5067.600.00-3015778.98%
GOOGL240816C001200002024-06-21 3:54PM EDT120.0060.7159.5562.60+4.89+8.76%233473.07%
GOOGL240816C001250002024-06-20 12:21PM EDT125.0052.5454.6557.700.00-150268.19%
GOOGL240816C001300002024-06-20 11:24AM EDT130.0047.2449.7052.750.00-561762.79%
GOOGL240816C001350002024-06-20 2:38PM EDT135.0042.3744.8047.900.00-14,40758.18%
GOOGL240816C001400002024-06-21 3:21PM EDT140.0041.6039.9541.60+4.83+13.14%272,71054.57%
GOOGL240816C001450002024-06-21 2:07PM EDT145.0036.6234.7038.15+3.59+10.87%145,54359.33%
GOOGL240816C001500002024-06-21 3:35PM EDT150.0031.3629.9531.95+2.94+10.34%352,13345.51%
GOOGL240816C001550002024-06-21 3:44PM EDT155.0026.9725.4027.40+3.12+13.08%752,77142.37%
GOOGL240816C001600002024-06-21 3:43PM EDT160.0022.4421.0522.90+2.77+14.08%801,69238.95%
GOOGL240816C001650002024-06-21 3:58PM EDT165.0018.3016.9518.45+2.70+17.31%1737,31835.17%
GOOGL240816C001700002024-06-21 3:38PM EDT170.0014.9012.3014.65+2.57+20.84%5233,19533.38%
GOOGL240816C001750002024-06-21 3:58PM EDT175.0011.0011.1011.35+1.65+17.65%2,6267,82732.22%
GOOGL240816C001800002024-06-21 3:59PM EDT180.008.408.258.50+1.50+21.74%1,2027,70931.20%
GOOGL240816C001850002024-06-21 3:57PM EDT185.005.866.006.20+1.11+23.37%7065,88930.55%
GOOGL240816C001900002024-06-21 3:59PM EDT190.004.204.154.35+0.85+25.37%1,2053,87329.91%
GOOGL240816C001950002024-06-21 3:59PM EDT195.002.952.583.05+0.75+34.09%3003,12629.85%
GOOGL240816C002000002024-06-21 3:59PM EDT200.001.951.892.02+0.52+36.36%3,1727,48329.44%
GOOGL240816C002050002024-06-21 3:59PM EDT205.001.251.161.32+0.37+42.05%4821,15129.27%
GOOGL240816C002100002024-06-21 3:53PM EDT210.000.820.780.89+0.23+38.98%8671,53529.57%
GOOGL240816C002150002024-06-21 3:05PM EDT215.000.560.100.63+0.16+40.00%73541930.25%
GOOGL240816C002200002024-06-21 2:25PM EDT220.000.420.340.43+0.13+44.83%4131730.66%
GOOGL240816C002250002024-06-21 12:01PM EDT225.000.270.230.32+0.03+12.50%527531.59%
GOOGL240816C002300002024-06-21 3:23PM EDT230.000.230.170.26+0.07+43.75%2,8806932.86%
GOOGL240816C002350002024-06-21 3:45PM EDT235.000.160.120.17+0.07+77.78%2023632.96%
GOOGL240816C002400002024-06-21 10:03AM EDT240.000.110.090.180.00-1026635.40%
GOOGL240816C002450002024-06-20 12:18PM EDT245.000.090.060.150.00-217636.52%
GOOGL240816C002500002024-06-20 9:47AM EDT250.000.080.050.13+0.01+14.29%145837.79%
GOOGL240816C002550002024-06-14 11:48AM EDT255.000.050.040.120.00-130739.26%
GOOGL240816C002600002024-05-17 9:40AM EDT260.000.070.020.100.00-20015940.23%
GOOGL240816C002650002024-06-14 3:18PM EDT265.000.060.000.330.00-114949.41%
GOOGL240816C002700002024-05-22 2:51PM EDT270.000.050.000.290.00-30026350.39%
GOOGL240816C002750002024-06-20 12:19PM EDT275.000.020.020.060.00-12,70542.77%
GOOGL240816C002800002024-05-22 2:12PM EDT280.000.050.000.310.00-1004654.59%
GOOGL240816C002850002024-06-18 12:51PM EDT285.000.060.000.080.00-419947.36%
GOOGL240816C002900002024-05-22 10:59AM EDT290.000.070.010.07+0.05+250.00%1248.15%
GOOGL240816C002950002024-05-10 12:25PM EDT295.000.030.010.050.00-10010047.85%
GOOGL240816C003000002024-06-20 9:30AM EDT300.000.030.010.070.00-22522751.07%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240816P000600002024-03-05 11:42AM EDT60.000.060.000.080.00-13103.52%
GOOGL240816P000650002024-03-05 1:18PM EDT65.000.080.000.080.00--196.48%
GOOGL240816P000700002024-03-18 12:17PM EDT70.000.050.030.090.00-2493.75%
GOOGL240816P000750002024-04-11 11:36AM EDT75.000.020.000.070.00-11182.42%
GOOGL240816P000800002024-06-11 2:24PM EDT80.000.030.000.490.00-114996.68%
GOOGL240816P000850002024-06-20 3:52PM EDT85.000.050.000.070.00-1971.09%
GOOGL240816P000900002024-06-13 11:58AM EDT90.000.020.000.360.00-12080.18%
GOOGL240816P000950002024-06-13 9:35AM EDT95.000.030.000.110.00-16864.26%
GOOGL240816P001000002024-06-17 9:49AM EDT100.000.040.000.090.00-142558.20%
GOOGL240816P001050002024-06-21 1:54PM EDT105.000.050.020.10+0.01+25.00%12,54855.47%
GOOGL240816P001100002024-06-18 2:19PM EDT110.000.070.030.110.00-54,46051.95%
GOOGL240816P001150002024-06-20 2:20PM EDT115.000.070.050.130.00-13,19251.56%
GOOGL240816P001200002024-06-21 3:49PM EDT120.000.100.080.14-0.02-16.67%111,66747.66%
GOOGL240816P001250002024-06-21 3:48PM EDT125.000.130.080.17-0.02-13.33%2584,08144.63%
GOOGL240816P001300002024-06-21 3:52PM EDT130.000.160.090.21-0.04-20.00%14,02641.70%
GOOGL240816P001350002024-06-21 3:37PM EDT135.000.220.200.26-0.02-8.33%385,69038.77%
GOOGL240816P001400002024-06-21 3:38PM EDT140.000.300.250.34-0.06-16.67%5,0033,39936.23%
GOOGL240816P001450002024-06-21 2:11PM EDT145.000.400.380.47-0.13-24.53%2853,76034.03%
GOOGL240816P001500002024-06-21 3:07PM EDT150.000.640.550.79-0.21-24.71%4065,40833.35%
GOOGL240816P001550002024-06-21 3:40PM EDT155.000.910.860.98-0.37-28.91%2433,63630.27%
GOOGL240816P001600002024-06-21 3:53PM EDT160.001.461.401.53-0.50-25.51%2858,83229.16%
GOOGL240816P001650002024-06-21 3:50PM EDT165.002.332.212.36-0.72-23.61%7043,91628.20%
GOOGL240816P001700002024-06-21 3:57PM EDT170.003.653.453.55-0.89-19.60%1,8006,74227.31%
GOOGL240816P001750002024-06-21 3:50PM EDT175.005.185.055.30-1.63-23.94%7603,60826.91%
GOOGL240816P001800002024-06-21 3:50PM EDT180.007.607.207.50-1.60-17.39%3753,35426.28%
GOOGL240816P001850002024-06-21 2:54PM EDT185.0010.049.9010.25-2.19-17.91%2040825.70%
GOOGL240816P001900002024-06-21 1:41PM EDT190.0013.3513.1013.45-2.22-14.26%5819824.81%
GOOGL240816P001950002024-06-18 11:15AM EDT195.0020.0616.6017.600.00-12326.08%
GOOGL240816P002000002024-06-21 2:22PM EDT200.0020.7320.6521.75-1.95-8.60%41225.86%
GOOGL240816P002050002024-06-12 11:18AM EDT205.0027.8423.8026.350.00-1026.92%
GOOGL240816P002100002024-06-18 9:30AM EDT210.0032.7028.6531.700.00-2132.96%
GOOGL240816P002200002024-06-10 9:39AM EDT220.0046.5638.5541.650.00-4039.21%
GOOGL240816P002250002024-04-23 2:51PM EDT225.0066.750.000.000.00--00.00%
GOOGL240816P002300002024-04-24 10:07AM EDT230.0072.2654.5055.600.00--066.36%
GOOGL240816P002750002024-04-25 10:10AM EDT275.00121.6099.55100.450.00--092.96%