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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240920C000250002024-05-07 2:41PM EDT25.00146.10151.55152.400.00-41020.00%
GOOGL240920C000300002024-06-06 9:39AM EDT30.00146.80148.80151.850.00-1137189.36%
GOOGL240920C000350002023-04-14 2:19PM EDT35.0075.7382.5087.500.00-250.00%
GOOGL240920C000400002024-06-21 2:06PM EDT40.00140.33138.90141.95+38.08+37.24%14162.84%
GOOGL240920C000450002024-05-07 2:43PM EDT45.00126.57131.85132.650.00-5240.00%
GOOGL240920C000500002024-06-18 11:36AM EDT50.00126.52129.05132.100.00-140143.85%
GOOGL240920C000550002024-01-30 10:36AM EDT55.0099.970.000.000.00-1810.00%
GOOGL240920C000600002024-06-07 11:18AM EDT60.00117.10119.15122.200.00-376126.90%
GOOGL240920C000650002024-03-06 4:12PM EDT65.0068.3888.6589.500.00-1502120.00%
GOOGL240920C000700002024-05-16 10:58AM EDT70.00106.05106.40108.200.00-13340.00%
GOOGL240920C000750002024-06-18 12:33PM EDT75.00100.93104.35107.400.00-1162106.74%
GOOGL240920C000800002024-06-18 2:43PM EDT80.0095.4899.40102.450.00-3688100.49%
GOOGL240920C000850002024-04-30 3:53PM EDT85.0080.3386.6088.850.00-23300.00%
GOOGL240920C000900002024-05-10 1:00PM EDT90.0079.2785.2586.000.00-15610.00%
GOOGL240920C000950002024-06-14 10:45AM EDT95.0082.4584.6587.700.00-421184.84%
GOOGL240920C001000002024-06-18 9:30AM EDT100.0078.5379.7582.800.00-619880.15%
GOOGL240920C001050002024-06-21 9:38AM EDT105.0074.5074.8577.90-0.05-0.07%142275.56%
GOOGL240920C001100002024-06-21 12:16PM EDT110.0071.7769.9573.05+4.77+7.12%230971.33%
GOOGL240920C001150002024-06-10 3:29PM EDT115.0061.9165.0568.150.00-253166.92%
GOOGL240920C001200002024-06-21 12:29PM EDT120.0062.1460.1563.20+2.64+4.44%686462.38%
GOOGL240920C001250002024-06-21 1:19PM EDT125.0056.8055.3058.35+3.05+5.67%14,16858.48%
GOOGL240920C001300002024-06-21 2:58PM EDT130.0051.8550.4553.50+4.28+9.00%112,69854.58%
GOOGL240920C001350002024-06-21 3:53PM EDT135.0046.8545.2048.60+4.45+10.50%103,11959.05%
GOOGL240920C001400002024-06-21 1:20PM EDT140.0042.1740.4043.85+3.42+8.83%55,58554.96%
GOOGL240920C001450002024-06-21 3:59PM EDT145.0037.2035.7037.50+3.25+9.57%1263,99643.12%
GOOGL240920C001500002024-06-21 3:51PM EDT150.0032.8031.1534.60+3.05+10.25%1789,12747.63%
GOOGL240920C001550002024-06-21 3:47PM EDT155.0028.3327.4528.80+3.63+14.70%874,23139.09%
GOOGL240920C001600002024-06-21 3:56PM EDT160.0023.8523.8524.15+2.40+11.19%1775,85135.25%
GOOGL240920C001650002024-06-21 2:15PM EDT165.0020.4019.9020.20+2.95+16.91%1094,26333.52%
GOOGL240920C001700002024-06-21 3:59PM EDT170.0016.3615.0516.65+2.06+14.41%3055,20232.32%
GOOGL240920C001750002024-06-21 3:59PM EDT175.0013.0512.9513.35+1.80+16.00%3548,67230.99%
GOOGL240920C001800002024-06-21 3:54PM EDT180.0010.4510.3010.50+1.68+19.16%5898,77730.02%
GOOGL240920C001850002024-06-21 3:57PM EDT185.007.857.908.10+1.30+19.85%3093,96229.29%
GOOGL240920C001900002024-06-21 3:58PM EDT190.005.905.956.10+1.05+21.65%6414,63028.65%
GOOGL240920C001950002024-06-21 3:59PM EDT195.004.454.404.65+0.87+24.30%5091,90628.63%
GOOGL240920C002000002024-06-21 3:56PM EDT200.003.233.153.30+0.78+31.84%5367,83827.93%
GOOGL240920C002050002024-06-21 3:59PM EDT205.002.232.252.41+0.51+29.65%1192,17927.88%
GOOGL240920C002100002024-06-21 3:57PM EDT210.001.521.551.68+0.28+22.58%9132,19327.58%
GOOGL240920C002150002024-06-21 3:50PM EDT215.001.151.101.22+0.25+27.78%13579127.75%
GOOGL240920C002200002024-06-21 2:43PM EDT220.000.880.760.92+0.28+46.67%7678428.22%
GOOGL240920C002250002024-06-21 1:00PM EDT225.000.680.570.66+0.15+28.30%2984428.37%
GOOGL240920C002300002024-06-21 12:36PM EDT230.000.520.420.53+0.09+20.93%3157829.18%
GOOGL240920C002350002024-06-20 11:07AM EDT235.000.310.310.420.00-11,03629.83%
GOOGL240920C002400002024-06-21 3:59PM EDT240.000.290.270.33+0.06+26.09%81,56330.42%
GOOGL240920C002450002024-06-17 2:27PM EDT245.000.200.190.300.00-18231.67%
GOOGL240920C002500002024-06-21 2:21PM EDT250.000.200.150.22+0.03+17.65%7925931.79%
GOOGL240920C002550002024-06-20 9:33AM EDT255.000.130.120.200.00-25,73632.91%
GOOGL240920C002600002024-06-14 3:11PM EDT260.000.180.090.200.00-244834.42%
GOOGL240920C002650002024-06-21 3:50PM EDT265.000.160.120.16+0.05+45.45%12,21334.82%
GOOGL240920C002700002024-06-04 2:39PM EDT270.000.080.060.160.00-142336.23%
GOOGL240920C002750002024-06-10 9:41AM EDT275.000.080.050.150.00-914837.31%
GOOGL240920C002800002024-05-29 10:48AM EDT280.000.080.050.130.00-20044337.89%
GOOGL240920C002850002024-06-17 12:31PM EDT285.000.040.000.160.00-550640.23%
GOOGL240920C002900002024-06-04 10:43AM EDT290.000.040.040.120.00-10012040.04%
GOOGL240920C002950002024-06-13 10:23AM EDT295.000.100.000.110.00-120140.82%
GOOGL240920C003000002024-06-11 12:24PM EDT300.000.050.000.110.00-134141.99%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240920P000250002024-02-09 11:40AM EDT25.000.010.000.020.00-2466128.13%
GOOGL240920P000300002024-03-20 3:49PM EDT30.000.010.000.020.00-587115.63%
GOOGL240920P000350002024-03-20 3:49PM EDT35.000.010.000.020.00-5550106.25%
GOOGL240920P000400002024-03-04 3:49PM EDT40.000.020.000.030.00-1232100.00%
GOOGL240920P000450002024-04-26 10:37AM EDT45.000.030.000.040.00-6445095.31%
GOOGL240920P000500002024-03-19 9:58AM EDT50.000.020.000.110.00-11,54997.07%
GOOGL240920P000550002024-01-16 10:30AM EDT55.000.100.000.000.00-23,88550.00%
GOOGL240920P000600002024-04-25 10:03AM EDT60.000.040.000.020.00-71,77571.88%
GOOGL240920P000650002024-04-26 10:37AM EDT65.000.070.000.070.00-647,73574.22%
GOOGL240920P000700002024-06-18 11:57AM EDT70.000.020.000.150.00-12,39675.00%
GOOGL240920P000750002024-06-13 3:15PM EDT75.000.020.000.310.00-17,56876.17%
GOOGL240920P000800002024-06-20 3:54PM EDT80.000.070.030.090.00-111,69363.28%
GOOGL240920P000850002024-06-12 11:38AM EDT85.000.040.030.330.00-16,99967.38%
GOOGL240920P000900002024-06-18 3:14PM EDT90.000.050.020.110.00-6022,00955.27%
GOOGL240920P000950002024-06-21 2:10PM EDT95.000.040.030.12-0.07-63.64%81,20252.05%
GOOGL240920P001000002024-06-18 3:14PM EDT100.000.100.050.130.00-26,19051.56%
GOOGL240920P001050002024-06-17 2:21PM EDT105.000.070.070.160.00-35,55349.02%
GOOGL240920P001100002024-06-21 1:09PM EDT110.000.120.100.180.00-23,92845.95%
GOOGL240920P001150002024-06-21 2:10PM EDT115.000.130.130.210.00-176,96143.16%
GOOGL240920P001200002024-06-20 3:37PM EDT120.000.180.160.25-0.07-28.00%1015,99940.63%
GOOGL240920P001250002024-06-21 12:02PM EDT125.000.240.210.300.00-18,79538.14%
GOOGL240920P001300002024-06-21 3:37PM EDT130.000.310.220.33-0.07-18.42%1712,75535.11%
GOOGL240920P001350002024-06-21 3:14PM EDT135.000.390.370.47-0.16-29.09%59,62533.74%
GOOGL240920P001400002024-06-21 3:37PM EDT140.000.560.460.62-0.13-18.84%175,78231.91%
GOOGL240920P001450002024-06-21 12:50PM EDT145.000.730.680.80-0.22-23.16%135,03229.92%
GOOGL240920P001500002024-06-21 3:52PM EDT150.001.101.031.12-0.25-18.52%354,45228.53%
GOOGL240920P001550002024-06-21 3:39PM EDT155.001.521.471.63-0.53-25.85%531,38027.54%
GOOGL240920P001600002024-06-21 2:59PM EDT160.002.302.212.33-0.55-19.30%1515,99426.53%
GOOGL240920P001650002024-06-21 3:58PM EDT165.003.373.203.35-0.72-17.60%6493,15325.81%
GOOGL240920P001700002024-06-21 2:19PM EDT170.004.554.554.70-1.15-20.18%1309,49325.09%
GOOGL240920P001750002024-06-21 3:51PM EDT175.006.436.306.55-1.27-16.49%2477,32624.70%
GOOGL240920P001800002024-06-21 3:51PM EDT180.008.608.458.70-1.65-16.10%1233,35623.92%
GOOGL240920P001850002024-06-21 3:10PM EDT185.0011.1011.1011.40-2.35-17.47%401,19823.40%
GOOGL240920P001900002024-06-21 12:29PM EDT190.0013.8013.7014.85-2.78-16.77%3225623.79%
GOOGL240920P001950002024-06-21 3:45PM EDT195.0017.7517.4518.05-5.96-25.14%1891222.04%
GOOGL240920P002000002024-06-21 1:51PM EDT200.0021.6920.2522.45-2.85-11.61%42023.29%
GOOGL240920P002050002024-06-21 1:51PM EDT205.0025.9924.0526.80-8.53-24.71%4623.47%
GOOGL240920P002200002024-04-26 9:53AM EDT220.0046.8344.4045.600.00-1048.19%
GOOGL240920P002300002024-04-25 11:31AM EDT230.0074.6054.4057.250.00--054.88%
GOOGL240920P002450002024-04-29 9:34AM EDT245.0075.9568.2569.250.00-1053.83%
GOOGL240920P002500002024-06-21 3:50PM EDT250.0070.4068.5571.65-3.40-4.61%17043.80%
GOOGL240920P002550002024-04-29 9:37AM EDT255.0086.8078.2579.350.00-2058.58%
GOOGL240920P002650002024-01-31 4:50PM EDT265.00124.61127.35128.650.00-10185.71%