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 junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL250620C000250002024-06-06 1:52PM EDT25.00152.48153.00158.000.00-336108.35%
GOOGL250620C000300002024-04-02 11:08AM EDT30.00124.23134.00138.500.00-120.00%
GOOGL250620C000350002023-03-27 10:12AM EDT35.0072.7770.0075.000.00-1110.00%
GOOGL250620C000400002024-05-31 2:42PM EDT40.00131.51139.00144.000.00-1996.01%
GOOGL250620C000450002024-02-02 3:46PM EDT45.00100.0692.6597.450.00-5290.00%
GOOGL250620C000500002024-05-31 3:44PM EDT50.00122.90129.50134.500.00-210886.79%
GOOGL250620C000550002024-03-21 9:30AM EDT55.0098.03100.00105.000.00-1910.00%
GOOGL250620C000600002024-02-26 12:55PM EDT60.0083.1792.1096.950.00-1470.00%
GOOGL250620C000650002024-04-22 3:05PM EDT65.0096.100.000.000.00-200.00%
GOOGL250620C000700002024-06-18 11:29AM EDT70.00109.17110.50115.500.00-113571.72%
GOOGL250620C000750002024-06-12 11:16AM EDT75.00106.00106.00110.500.00-410168.42%
GOOGL250620C000800002024-06-21 12:43PM EDT80.00104.61101.00106.00+4.89+4.90%416065.26%
GOOGL250620C000850002024-04-29 9:48AM EDT85.0085.6094.8596.850.00-1016752.75%
GOOGL250620C000900002024-06-21 9:46AM EDT90.0093.0092.0096.50+1.96+2.15%321,42260.29%
GOOGL250620C000950002024-06-21 2:21PM EDT95.0090.1087.5092.00+2.35+2.68%31,74258.30%
GOOGL250620C001000002024-06-20 10:12AM EDT100.0081.0082.5086.100.00-184952.95%
GOOGL250620C001050002024-06-20 2:43PM EDT105.0077.5078.0082.000.00-6633451.79%
GOOGL250620C001100002024-06-05 11:36AM EDT110.0071.6273.5078.500.00-162351.34%
GOOGL250620C001150002024-06-18 12:21PM EDT115.0067.1969.0072.800.00-2459652.71%
GOOGL250620C001200002024-06-21 1:53PM EDT120.0067.4964.5068.00+3.59+5.62%276349.65%
GOOGL250620C001250002024-06-21 3:59PM EDT125.0062.7560.5063.55+3.47+5.85%111,06647.49%
GOOGL250620C001300002024-06-21 2:14PM EDT130.0058.8556.0059.30+3.43+6.19%71,17345.73%
GOOGL250620C001350002024-06-21 11:50AM EDT135.0054.0053.3555.45+2.95+5.78%188544.71%
GOOGL250620C001400002024-06-21 2:07PM EDT140.0050.8749.4051.00+3.67+7.78%192,59442.39%
GOOGL250620C001450002024-06-21 10:10AM EDT145.0046.4546.0047.55+3.20+7.40%31,76241.86%
GOOGL250620C001500002024-06-21 1:41PM EDT150.0043.0042.0043.35+2.80+6.97%789239.82%
GOOGL250620C001550002024-06-21 3:41PM EDT155.0039.6738.4540.25+3.60+9.98%71,44939.53%
GOOGL250620C001600002024-06-21 3:41PM EDT160.0036.1935.3537.30+3.85+11.90%117,14939.25%
GOOGL250620C001650002024-06-21 3:55PM EDT165.0032.5031.4533.30+2.90+9.80%833,22537.15%
GOOGL250620C001700002024-06-21 3:54PM EDT170.0030.0529.5530.55+2.55+9.27%2,23617,30336.79%
GOOGL250620C001750002024-06-21 3:37PM EDT175.0027.2226.2527.65+2.57+10.43%631,41136.00%
GOOGL250620C001800002024-06-21 3:59PM EDT180.0024.2124.0025.30+2.16+9.80%421,40635.80%
GOOGL250620C001850002024-06-21 12:10PM EDT185.0022.3021.2523.70+2.30+11.50%1964236.45%
GOOGL250620C001900002024-06-21 3:37PM EDT190.0019.7418.4520.40+2.29+13.12%1907,78234.50%
GOOGL250620C001950002024-06-21 3:39PM EDT195.0017.8917.1018.25+2.14+13.59%888833.98%
GOOGL250620C002000002024-06-21 3:47PM EDT200.0015.9015.3016.00+2.00+14.39%1706,19333.10%
GOOGL250620C002050002024-06-21 10:51AM EDT205.0013.7013.6014.45+1.15+9.16%251,25033.02%
GOOGL250620C002100002024-06-21 3:47PM EDT210.0012.2812.0013.00+1.48+13.70%1366,25832.90%
GOOGL250620C002150002024-06-21 3:54PM EDT215.0010.9010.4011.95+1.65+17.84%103,26533.20%
GOOGL250620C002200002024-06-21 3:49PM EDT220.009.619.3510.05+1.76+22.42%26,22032.03%
GOOGL250620C002250002024-06-21 3:47PM EDT225.008.708.259.00+1.60+22.54%43,05231.97%
GOOGL250620C002300002024-06-21 10:25AM EDT230.007.357.257.95+0.75+11.36%351131.75%
GOOGL250620C002350002024-06-21 3:41PM EDT235.006.655.556.90+1.05+18.75%165931.35%
GOOGL250620C002400002024-06-21 1:15PM EDT240.005.905.457.30+0.70+13.46%141,35533.44%
GOOGL250620C002450002024-06-21 12:41PM EDT245.005.404.805.45+0.75+16.13%2018831.25%
GOOGL250620C002500002024-06-21 10:19AM EDT250.004.504.254.95+0.70+18.42%33,56931.44%
GOOGL250620C002550002024-05-23 1:47PM EDT255.003.702.294.400.00-5759931.41%
GOOGL250620C002600002024-06-12 3:32PM EDT260.003.151.974.700.00-71,06533.18%
GOOGL250620C002650002024-06-20 9:50AM EDT265.002.612.563.300.00-12,92130.91%
GOOGL250620C002700002024-06-14 10:47AM EDT270.002.401.644.950.00-114835.87%
GOOGL250620C002800002024-06-18 3:48PM EDT280.001.861.292.770.00-1070532.34%
GOOGL250620C002900002024-06-21 2:47PM EDT290.001.831.022.65-0.57-23.75%12933.75%
GOOGL250620C003000002024-06-18 3:44PM EDT300.001.201.202.400.00-558934.61%
GOOGL250620C003100002024-06-21 10:48AM EDT310.001.260.202.90+0.16+14.55%16337.80%
GOOGL250620C003200002024-05-24 11:23AM EDT320.001.010.762.340.00-1137.48%
GOOGL250620C003300002024-06-11 10:54AM EDT330.000.970.003.050.00--241.29%
GOOGL250620C003400002024-06-20 9:46AM EDT340.000.750.601.000.00-613134.23%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL250620P000250002024-05-10 2:34PM EDT25.000.010.001.000.00-34,35398.54%
GOOGL250620P000300002024-05-28 9:30AM EDT30.000.040.010.070.00-11,11265.23%
GOOGL250620P000350002024-05-28 9:30AM EDT35.000.050.020.080.00-182060.94%
GOOGL250620P000400002024-05-22 9:30AM EDT40.000.070.000.000.00-119025.00%
GOOGL250620P000450002024-06-21 2:26PM EDT45.000.080.030.09-0.01-11.11%371352.73%
GOOGL250620P000500002024-06-18 2:27PM EDT50.000.110.030.12+0.02+22.22%11,82950.00%
GOOGL250620P000550002024-06-13 3:09PM EDT55.000.080.032.240.00-1026568.95%
GOOGL250620P000600002024-06-21 3:31PM EDT60.000.200.032.28-0.25-55.56%186664.43%
GOOGL250620P000650002024-03-18 9:56AM EDT65.000.540.000.800.00-529656.08%
GOOGL250620P000700002024-06-21 3:32PM EDT70.000.300.030.660.00-12,49950.56%
GOOGL250620P000750002024-05-28 11:29AM EDT75.000.300.002.410.00-12,87652.82%
GOOGL250620P000800002024-06-21 11:53AM EDT80.000.310.002.48-0.14-31.11%253,40458.02%
GOOGL250620P000850002024-06-13 12:58PM EDT85.000.330.050.600.00-23,21840.36%
GOOGL250620P000900002024-06-11 2:39PM EDT90.000.730.002.650.00-12,48351.59%
GOOGL250620P000950002024-06-20 2:15PM EDT95.000.720.601.300.00-21,18840.67%
GOOGL250620P001000002024-06-18 1:42PM EDT100.000.900.781.000.00-32,27935.82%
GOOGL250620P001050002024-05-30 10:26AM EDT105.001.220.003.100.00-152,74143.74%
GOOGL250620P001100002024-06-20 10:24AM EDT110.001.501.002.260.00-14,39937.30%
GOOGL250620P001150002024-06-20 11:35AM EDT115.001.601.352.740.00-14,46136.45%
GOOGL250620P001200002024-06-20 2:05PM EDT120.001.871.232.77-0.07-3.61%13,82333.81%
GOOGL250620P001250002024-06-21 12:39PM EDT125.002.281.542.78-0.25-9.88%49,76431.19%
GOOGL250620P001300002024-06-21 12:39PM EDT130.002.822.732.98-0.25-8.14%342,06129.24%
GOOGL250620P001350002024-06-18 12:17PM EDT135.003.952.883.750.00-11,94528.83%
GOOGL250620P001400002024-06-21 3:49PM EDT140.004.253.704.45-0.43-9.19%532,97527.94%
GOOGL250620P001450002024-06-21 2:37PM EDT145.005.154.155.40-0.60-10.43%21,47027.36%
GOOGL250620P001500002024-06-21 2:34PM EDT150.006.205.856.50-0.70-10.14%12,76826.79%
GOOGL250620P001550002024-06-21 1:02PM EDT155.007.406.508.30-0.90-10.84%41,35027.18%
GOOGL250620P001600002024-06-21 3:52PM EDT160.009.008.709.55-0.84-8.54%1152,64426.25%
GOOGL250620P001650002024-06-21 2:37PM EDT165.0010.509.6511.00-0.55-4.98%24638725.39%
GOOGL250620P001700002024-06-21 10:50AM EDT170.0012.9012.1013.15-0.97-6.99%121,00725.31%
GOOGL250620P001750002024-06-21 1:59PM EDT175.0014.4513.8515.75-1.30-8.25%16359825.56%
GOOGL250620P001800002024-06-21 3:47PM EDT180.0017.1515.8517.15-1.60-8.53%21938223.78%
GOOGL250620P001850002024-06-21 2:39PM EDT185.0019.0518.8520.40-1.85-8.85%433924.32%
GOOGL250620P001900002024-06-18 12:26PM EDT190.0024.2021.0522.650.00-11223.15%
GOOGL250620P001950002024-06-14 12:05PM EDT195.0025.9523.2025.950.00-202523.14%
GOOGL250620P002000002024-06-20 10:14AM EDT200.0030.4426.6029.950.00-518823.88%
GOOGL250620P002050002024-06-11 3:24PM EDT205.0033.3229.8533.050.00-5025123.00%
GOOGL250620P002100002024-06-21 3:31PM EDT210.0034.6733.5036.70-2.40-6.47%37222.67%
GOOGL250620P002150002024-06-21 3:31PM EDT215.0038.3537.2040.35-1.75-4.36%32722.01%
GOOGL250620P002200002024-06-07 11:08AM EDT220.0045.0041.3544.100.00-10821.16%
GOOGL250620P002250002024-06-04 10:40AM EDT225.0052.5546.4047.950.00-61720.03%
GOOGL250620P002300002024-05-20 2:12PM EDT230.0053.5054.7056.150.00--2027.96%
GOOGL250620P002500002024-01-10 3:30PM EDT250.00107.4098.55103.450.00--071.52%
GOOGL250620P002600002024-01-19 3:36PM EDT260.00114.20117.00122.000.00-6086.25%