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 janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL260116C000450002024-06-17 9:51AM EDT45.00132.86135.00140.000.00-143078.06%
GOOGL260116C000500002024-04-26 10:49AM EDT50.00125.00126.20130.300.00-13953.56%
GOOGL260116C000550002024-04-26 12:30PM EDT55.00119.84121.60125.950.00-203156.47%
GOOGL260116C000600002024-05-22 11:14AM EDT60.00119.71121.50126.000.00-24869.07%
GOOGL260116C000650002024-04-15 10:14AM EDT65.0099.50109.15113.500.00-1270.00%
GOOGL260116C000700002024-05-10 9:35AM EDT70.00102.00107.50112.000.00-16152.19%
GOOGL260116C000750002024-05-22 11:47AM EDT75.00106.49107.50112.500.00-55161.12%
GOOGL260116C000800002024-06-05 9:32AM EDT80.00101.25103.00108.000.00-211258.92%
GOOGL260116C000850002024-06-14 11:44AM EDT85.0098.0098.50103.500.00-27456.76%
GOOGL260116C000900002024-06-10 9:31AM EDT90.0092.0094.5099.500.00-18756.01%
GOOGL260116C000950002024-05-16 10:18AM EDT95.0087.9987.8091.200.00-226250.43%
GOOGL260116C001000002024-06-21 3:22PM EDT100.0088.3885.5090.50+3.78+4.47%149351.65%
GOOGL260116C001050002024-06-11 3:29PM EDT105.0080.5681.5085.550.00-15253.97%
GOOGL260116C001100002024-06-21 1:44PM EDT110.0079.7577.0081.10+3.54+4.65%110751.72%
GOOGL260116C001150002024-06-17 2:29PM EDT115.0073.9673.0076.750.00-27549.71%
GOOGL260116C001200002024-06-17 2:29PM EDT120.0069.6569.0074.000.00-366150.54%
GOOGL260116C001250002024-06-17 2:29PM EDT125.0066.1065.0070.000.00-437448.99%
GOOGL260116C001300002024-06-21 3:12PM EDT130.0062.4562.1564.10+1.87+3.09%771144.36%
GOOGL260116C001350002024-06-18 2:25PM EDT135.0055.2558.9562.400.00-23,41046.38%
GOOGL260116C001400002024-06-21 1:52PM EDT140.0056.5554.0057.00+3.38+6.36%84,07042.67%
GOOGL260116C001450002024-06-21 11:30AM EDT145.0052.2051.7053.70+0.81+1.58%126,92942.01%
GOOGL260116C001500002024-06-21 3:10PM EDT150.0049.6549.0050.60+3.23+6.96%3410,74841.51%
GOOGL260116C001550002024-06-21 1:06PM EDT155.0046.0044.9547.55+3.40+7.98%22,09840.94%
GOOGL260116C001600002024-06-21 1:24PM EDT160.0042.7242.4044.20+2.97+7.47%452239.87%
GOOGL260116C001650002024-06-21 11:55AM EDT165.0040.0039.6541.35+2.60+6.95%160839.33%
GOOGL260116C001700002024-06-21 11:45AM EDT170.0037.5036.0038.40+2.50+7.14%44,35038.55%
GOOGL260116C001750002024-06-21 1:31PM EDT175.0034.5234.0035.30+2.30+7.14%72,09237.49%
GOOGL260116C001800002024-06-21 3:48PM EDT180.0032.0031.5533.30+2.05+6.84%6062637.59%
GOOGL260116C001850002024-06-21 3:42PM EDT185.0029.7028.6031.15+2.90+10.82%395,35437.38%
GOOGL260116C001900002024-06-21 2:30PM EDT190.0027.6025.9528.50+3.15+12.88%31,17636.50%
GOOGL260116C001950002024-06-21 9:56AM EDT195.0024.2423.8525.85+0.84+3.59%201,07235.51%
GOOGL260116C002000002024-06-21 3:00PM EDT200.0023.1021.7523.60+2.00+9.48%281,91434.85%
GOOGL260116C002050002024-06-21 12:39PM EDT205.0021.9020.7021.75+2.65+13.77%339034.52%
GOOGL260116C002100002024-06-21 3:04PM EDT210.0019.7019.0021.00+1.45+7.95%331335.32%
GOOGL260116C002150002024-06-18 3:57PM EDT215.0014.8517.5019.000.00-11,11034.60%
GOOGL260116C002200002024-06-21 12:33PM EDT220.0016.9715.3517.10+1.77+11.64%12,11133.88%
GOOGL260116C002250002024-06-20 1:38PM EDT225.0013.8014.4517.500.00-955235.73%
GOOGL260116C002300002024-06-13 2:51PM EDT230.0012.8112.7515.750.00-181,13135.00%
GOOGL260116C002350002024-06-18 10:16AM EDT235.0011.6611.9513.300.00-713933.30%
GOOGL260116C002400002024-06-21 9:46AM EDT240.0011.9011.2012.15+1.50+14.42%313,59133.05%
GOOGL260116C002450002024-06-21 10:32AM EDT245.0010.5510.1511.15+0.45+4.46%227132.89%
GOOGL260116C002500002024-06-21 12:29PM EDT250.0010.008.9511.65+1.08+12.11%396734.61%
GOOGL260116C002550002024-06-21 3:49PM EDT255.009.048.509.75+0.54+6.35%1136233.12%
GOOGL260116C002600002024-06-21 11:43AM EDT260.008.307.808.40+0.43+5.46%10948,57632.21%
GOOGL260116C002650002024-06-21 3:03PM EDT265.007.606.807.90+0.40+5.56%151,72032.41%
GOOGL260116C002700002024-06-18 10:46AM EDT270.005.956.107.200.00-827132.24%
GOOGL260116C002800002024-06-21 10:02AM EDT280.005.605.356.55+0.55+10.89%2522532.90%
GOOGL260116C002900002024-06-14 11:12AM EDT290.004.602.835.200.00-137232.14%
GOOGL260116C003000002024-06-21 1:18PM EDT300.004.253.804.45+0.43+11.26%264,28432.16%
GOOGL260116C003100002024-05-31 11:44AM EDT310.003.001.793.900.00-21432.37%
GOOGL260116C003200002024-06-21 10:44AM EDT320.003.001.593.45+0.26+9.49%11632.63%
GOOGL260116C003300002024-06-07 3:55PM EDT330.002.501.342.980.00-31132.68%
GOOGL260116C003400002024-06-21 12:24PM EDT340.002.381.192.38-0.67-21.97%1812132.18%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL260116P000450002024-06-13 2:59PM EDT45.000.080.000.820.00-652553.52%
GOOGL260116P000500002024-06-13 2:51PM EDT50.000.140.001.680.00-811555.84%
GOOGL260116P000550002024-06-13 2:41PM EDT55.000.140.001.750.00-22852.27%
GOOGL260116P000600002024-06-14 10:38AM EDT60.000.490.000.650.00-3001,57046.17%
GOOGL260116P000650002024-06-12 11:20AM EDT65.000.430.001.000.00-876646.51%
GOOGL260116P000700002024-06-12 11:19AM EDT70.000.540.000.880.00-299442.37%
GOOGL260116P000750002024-06-20 10:52AM EDT75.000.660.641.200.00-2522542.00%
GOOGL260116P000800002024-06-12 11:16AM EDT80.000.880.261.380.00-132340.38%
GOOGL260116P000850002024-06-14 1:02PM EDT85.001.150.611.580.00-224438.83%
GOOGL260116P000900002024-06-05 10:36AM EDT90.000.681.002.000.00-31,08138.28%
GOOGL260116P000950002024-06-10 3:41PM EDT95.001.641.102.840.00-10020239.06%
GOOGL260116P001000002024-06-18 2:53PM EDT100.001.931.662.250.00-11,23134.29%
GOOGL260116P001050002024-06-12 9:30AM EDT105.002.251.892.560.00-1042633.03%
GOOGL260116P001100002024-06-21 10:04AM EDT110.002.822.132.85-0.07-2.42%13,53931.62%
GOOGL260116P001150002024-06-17 3:38PM EDT115.003.202.743.350.00-121,37630.77%
GOOGL260116P001200002024-06-18 1:04PM EDT120.004.152.043.950.00-21,72830.02%
GOOGL260116P001250002024-06-21 3:01PM EDT125.004.404.105.10-0.31-6.58%53,75030.30%
GOOGL260116P001300002024-06-21 3:01PM EDT130.004.414.755.55-1.09-19.82%43,13328.86%
GOOGL260116P001350002024-06-20 12:39PM EDT135.006.505.207.450.00-1951,94529.98%
GOOGL260116P001400002024-06-18 12:26PM EDT140.007.856.857.300.00-12,14227.28%
GOOGL260116P001450002024-06-21 3:01PM EDT145.008.078.209.65-0.33-3.93%92,73528.53%
GOOGL260116P001500002024-06-20 1:20PM EDT150.0010.409.2510.650.00-21,29927.43%
GOOGL260116P001550002024-06-18 3:57PM EDT155.0012.1310.3012.600.00-122827.50%
GOOGL260116P001600002024-06-21 1:32PM EDT160.0012.7012.0013.60-0.95-6.96%344,81226.12%
GOOGL260116P001650002024-06-18 3:26PM EDT165.0016.0013.7015.050.00-1421,28125.19%
GOOGL260116P001700002024-06-21 10:55AM EDT170.0016.9115.8017.30-0.66-3.76%447525.05%
GOOGL260116P001750002024-06-21 12:57PM EDT175.0018.4018.0520.70-1.20-6.12%2524426.02%
GOOGL260116P001800002024-06-21 3:47PM EDT180.0020.7520.3021.30-1.88-8.31%1969623.59%
GOOGL260116P001850002024-06-21 2:17PM EDT185.0023.0022.7523.85-1.85-7.44%425423.21%
GOOGL260116P001900002024-06-14 10:32AM EDT190.0027.0224.5026.350.00-12322.57%
GOOGL260116P001950002024-04-23 9:45AM EDT195.0042.100.000.000.00--440.00%
GOOGL260116P002000002024-06-17 2:14PM EDT200.0032.0030.8533.500.00-107923.12%
GOOGL260116P002050002024-06-17 2:30PM EDT205.0035.3834.1036.600.00-44222.59%
GOOGL260116P002100002024-06-17 2:31PM EDT210.0038.9535.5540.000.00-220622.21%
GOOGL260116P002200002024-06-17 2:29PM EDT220.0046.3044.2045.800.00-41419.42%
GOOGL260116P002250002024-06-17 2:32PM EDT225.0050.1046.5550.600.00-4320.32%
GOOGL260116P002300002024-06-17 2:31PM EDT230.0054.2551.6555.000.00-25720.52%
GOOGL260116P002350002024-05-20 9:38AM EDT235.0058.8058.4062.300.00-181825.05%
GOOGL260116P002400002024-05-20 9:45AM EDT240.0062.5064.6067.300.00-131326.13%
GOOGL260116P002500002023-12-19 1:32PM EDT250.00113.70104.10108.900.00-1063.08%
GOOGL260116P002550002023-11-02 11:14AM EDT255.00127.42121.15125.100.00--077.19%
GOOGL260116P002600002024-01-09 11:03AM EDT260.00120.47111.55116.500.00--062.56%
GOOGL260116P002650002024-01-04 1:55PM EDT265.00127.55120.00125.000.00-1067.50%
GOOGL260116P003300002024-05-17 10:09AM EDT330.00152.65151.05155.450.00-6037.42%