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 comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL251219C000450002024-05-10 1:56PM EDT45.00126.75129.50134.500.00-121060.00%
GOOGL251219C000500002024-05-17 1:51PM EDT50.00129.00128.40131.950.00-1498453.05%
GOOGL251219C000550002024-01-29 4:01PM EDT55.00103.5084.2089.000.00-22200.00%
GOOGL251219C000600002024-04-22 12:45PM EDT60.00101.500.000.000.00-100.00%
GOOGL251219C000650002024-06-07 1:53PM EDT65.00115.43116.50121.500.00-163267.27%
GOOGL251219C000700002024-06-10 10:49AM EDT70.00108.70112.00117.000.00-128964.95%
GOOGL251219C000750002024-04-05 1:22PM EDT75.0085.1895.55100.400.00-31090.00%
GOOGL251219C000800002024-05-13 12:42PM EDT80.0092.68101.70106.000.00-121754.59%
GOOGL251219C000850002024-06-17 3:12PM EDT85.0098.0098.50103.500.00-113058.20%
GOOGL251219C000900002024-06-17 12:46PM EDT90.0093.5094.0099.000.00-156256.02%
GOOGL251219C000950002024-06-21 1:20PM EDT95.0092.0089.5094.50+4.62+5.29%2553153.86%
GOOGL251219C001000002024-06-20 10:47AM EDT100.0084.3085.5588.700.00-1572350.81%
GOOGL251219C001050002024-06-10 2:52PM EDT105.0079.6581.0086.000.00-129450.79%
GOOGL251219C001100002024-06-21 2:47PM EDT110.0079.0076.5081.30+3.81+5.07%243453.45%
GOOGL251219C001150002024-06-17 12:49PM EDT115.0074.4972.5076.20+2.04+2.82%118849.90%
GOOGL251219C001200002024-06-21 2:33PM EDT120.0071.3468.5072.80+2.19+3.17%394149.65%
GOOGL251219C001250002024-06-21 3:12PM EDT125.0067.3964.5069.40+2.09+3.20%3672949.20%
GOOGL251219C001300002024-06-21 3:40PM EDT130.0063.4062.0563.45+4.90+8.38%1456544.41%
GOOGL251219C001350002024-06-20 3:33PM EDT135.0056.2558.3061.200.00-944745.69%
GOOGL251219C001400002024-06-17 2:10PM EDT140.0054.6053.7556.950.00-1346543.68%
GOOGL251219C001450002024-06-21 2:41PM EDT145.0050.6550.2553.45+2.47+5.13%225742.72%
GOOGL251219C001500002024-06-20 3:52PM EDT150.0045.9547.8049.100.00-462340.50%
GOOGL251219C001550002024-06-17 1:20PM EDT155.0043.7544.2047.450.00-339641.84%
GOOGL251219C001600002024-06-20 11:28AM EDT160.0039.7341.7543.650.00-51,35340.18%
GOOGL251219C001650002024-06-21 2:37PM EDT165.0040.2537.9040.50+3.62+9.88%14,96339.27%
GOOGL251219C001700002024-06-21 2:41PM EDT170.0035.3535.1538.25-0.20-0.56%106,36039.35%
GOOGL251219C001750002024-06-21 10:13AM EDT175.0033.6832.9033.95+2.54+8.16%343936.83%
GOOGL251219C001800002024-06-21 3:48PM EDT180.0031.1530.3032.40+2.65+9.30%42,33037.49%
GOOGL251219C001850002024-06-21 12:53PM EDT185.0029.1227.8030.05+2.28+8.49%141337.06%
GOOGL251219C001900002024-06-21 10:28AM EDT190.0026.2424.8527.65+0.86+3.39%253236.45%
GOOGL251219C001950002024-06-18 1:37PM EDT195.0021.7023.6525.550.00-222536.07%
GOOGL251219C002000002024-06-21 12:54PM EDT200.0022.5021.7023.00+2.00+9.76%41,46035.05%
GOOGL251219C002050002024-06-12 12:05PM EDT205.0018.9019.8521.550.00-323035.17%
GOOGL251219C002100002024-06-21 2:42PM EDT210.0018.7018.1519.75+1.69+9.94%944034.77%
GOOGL251219C002150002024-06-05 2:55PM EDT215.0015.8016.6017.700.00-4029333.96%
GOOGL251219C002200002024-06-04 12:49PM EDT220.0013.6014.2518.000.00-12,77935.81%
GOOGL251219C002250002024-06-20 11:24AM EDT225.0013.0413.9514.750.00-11,35233.34%
GOOGL251219C002300002024-06-21 12:35PM EDT230.0013.5012.6013.45+1.65+13.92%623333.07%
GOOGL251219C002350002024-06-18 12:38PM EDT235.0010.1011.2014.000.00-131535.02%
GOOGL251219C002400002024-06-21 12:28PM EDT240.0011.1510.3011.45+1.20+12.06%246532.98%
GOOGL251219C002450002024-06-07 11:03AM EDT245.009.329.1510.300.00-19032.59%
GOOGL251219C002500002024-06-07 3:20PM EDT250.008.558.4511.500.00-640435.29%
GOOGL251219C002550002024-06-18 11:35AM EDT255.007.447.5010.500.00-1514535.00%
GOOGL251219C002600002024-06-20 11:28AM EDT260.006.766.758.950.00-453133.83%
GOOGL251219C002650002024-06-17 2:29PM EDT265.006.366.058.100.00-23,26533.53%
GOOGL251219C002700002024-05-21 12:36PM EDT270.006.354.456.000.00-11431.10%
GOOGL251219C002800002024-06-21 2:00PM EDT280.005.102.825.95+0.65+14.61%25432.71%
GOOGL251219C002900002024-06-07 11:03AM EDT290.004.372.314.850.00-19132.29%
GOOGL251219C003000002024-06-21 12:38PM EDT300.004.302.274.05+0.75+21.13%93,91632.14%
GOOGL251219C003200002024-05-03 10:33AM EDT320.001.951.622.640.00-221131.42%
GOOGL251219C003300002024-05-23 10:09AM EDT330.002.401.195.000.00-2038.10%
GOOGL251219C003400002024-06-20 11:28AM EDT340.001.741.114.600.00-23038.49%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL251219P000450002024-06-12 11:33AM EDT45.000.090.020.770.00-11,22454.54%
GOOGL251219P000500002024-06-13 2:35PM EDT50.000.180.001.150.00-11,89953.64%
GOOGL251219P000550002024-06-12 11:31AM EDT55.000.200.005.000.00-230466.75%
GOOGL251219P000600002024-06-14 10:38AM EDT60.000.450.000.620.00-3001,45546.97%
GOOGL251219P000650002024-06-18 2:21PM EDT65.000.450.085.000.00-281,52458.30%
GOOGL251219P000700002024-06-12 11:19AM EDT70.000.300.402.630.00-377654.94%
GOOGL251219P000750002024-06-18 11:15AM EDT75.000.670.600.750.00-132439.38%
GOOGL251219P000800002024-06-20 3:47PM EDT80.000.450.191.310.00-154340.96%
GOOGL251219P000850002024-06-10 9:30AM EDT85.001.580.751.700.00-142340.48%
GOOGL251219P000900002024-06-18 3:27PM EDT90.001.240.901.900.00-164638.78%
GOOGL251219P000950002024-06-14 11:25AM EDT95.001.701.002.740.00-117839.67%
GOOGL251219P001000002024-06-07 3:35PM EDT100.001.721.002.130.00-571,44934.68%
GOOGL251219P001050002024-06-14 11:59AM EDT105.002.140.002.410.00-224633.33%
GOOGL251219P001100002024-06-21 3:45PM EDT110.002.341.902.65-0.46-16.43%11,40031.78%
GOOGL251219P001150002024-05-29 12:19PM EDT115.003.302.483.000.00-952030.54%
GOOGL251219P001200002024-06-21 3:59PM EDT120.003.511.853.80-0.24-6.40%21,36230.40%
GOOGL251219P001250002024-06-17 9:42AM EDT125.004.503.054.900.00-11,19930.63%
GOOGL251219P001300002024-06-21 12:09PM EDT130.004.904.655.40-0.45-8.41%1048029.29%
GOOGL251219P001350002024-06-14 3:13PM EDT135.006.164.656.700.00-1571429.37%
GOOGL251219P001400002024-06-12 1:17PM EDT140.007.195.707.900.00-146628.99%
GOOGL251219P001450002024-05-31 1:52PM EDT145.009.957.058.200.00-1014,81026.98%
GOOGL251219P001500002024-06-07 3:51PM EDT150.009.768.6510.100.00-156727.33%
GOOGL251219P001550002024-06-06 12:02PM EDT155.0011.658.0012.450.00-4122627.99%
GOOGL251219P001600002024-06-20 10:43AM EDT160.0013.0011.8512.550.00-557725.41%
GOOGL251219P001650002024-06-20 2:22PM EDT165.0014.8513.4014.550.00-8816425.20%
GOOGL251219P001700002024-06-20 11:31AM EDT170.0016.8014.9016.700.00-3421124.95%
GOOGL251219P001750002024-06-21 9:45AM EDT175.0018.5516.9018.65-0.54-2.83%58324.27%
GOOGL251219P001800002024-06-20 1:38PM EDT180.0021.3519.6020.950.00-7212923.79%
GOOGL251219P001850002024-06-07 10:41AM EDT185.0023.7821.5523.500.00-1621823.40%
GOOGL251219P001900002024-06-03 3:56PM EDT190.0029.1524.7526.100.00-4222.85%
GOOGL251219P001950002024-06-05 11:57AM EDT195.0031.2027.1528.900.00-1622.33%
GOOGL251219P002000002024-05-16 2:29PM EDT200.0034.3530.0034.000.00-1124.29%
GOOGL251219P002050002024-05-28 3:19PM EDT205.0036.9531.5036.200.00-1422.68%
GOOGL251219P002100002024-05-20 9:44AM EDT210.0038.8539.6042.050.00-5925.30%
GOOGL251219P002150002024-05-13 3:43PM EDT215.0049.5540.9542.800.00-2121.39%
GOOGL251219P002200002024-05-20 9:39AM EDT220.0046.3547.1049.950.00-1225.57%
GOOGL251219P002250002024-05-20 9:45AM EDT225.0049.7051.1053.750.00--1325.31%
GOOGL251219P002300002024-05-20 9:39AM EDT230.0054.2553.6557.800.00-1125.23%
GOOGL251219P002350002024-05-20 9:40AM EDT235.0058.4058.0062.100.00-121225.39%
GOOGL251219P002400002024-05-20 9:53AM EDT240.0062.2563.8566.750.00-191925.97%
GOOGL251219P002650002023-07-31 9:38AM EDT265.00131.58126.50131.500.00--076.64%