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 comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240628C000750002024-06-11 9:48AM EDT75.00100.50103.45106.450.00--1326.37%
GOOGL240628C000800002024-06-17 10:19AM EDT80.0095.5098.45101.550.00-11310.94%
GOOGL240628C000900002024-06-21 10:52AM EDT90.0089.2288.4591.55+3.72+4.35%22269.53%
GOOGL240628C000950002024-06-14 3:54PM EDT95.0081.5983.4586.500.00-11247.85%
GOOGL240628C001000002024-06-14 1:50PM EDT100.0079.9778.4581.50+3.21+4.18%511229.88%
GOOGL240628C001050002024-06-06 2:36PM EDT105.0071.8273.4576.500.00--2212.89%
GOOGL240628C001100002024-06-17 1:42PM EDT110.0067.9568.4571.500.00-16196.48%
GOOGL240628C001150002024-06-21 10:38AM EDT115.0064.0963.4566.50+2.12+3.42%155180.86%
GOOGL240628C001200002024-06-21 3:43PM EDT120.0060.0058.5061.60+3.45+6.10%251171.48%
GOOGL240628C001250002024-06-21 12:45PM EDT125.0055.4053.5056.60+5.45+10.91%2627156.45%
GOOGL240628C001300002024-06-21 2:10PM EDT130.0050.1048.5051.55+5.18+11.53%472140.43%
GOOGL240628C001350002024-06-18 3:16PM EDT135.0039.9843.5046.550.00-8790126.37%
GOOGL240628C001400002024-06-21 3:44PM EDT140.0039.9538.5041.55+3.68+10.15%243112.79%
GOOGL240628C001450002024-06-21 1:11PM EDT145.0035.2533.5036.55+4.40+14.26%33799.41%
GOOGL240628C001500002024-06-21 3:24PM EDT150.0030.3528.5531.65+4.15+15.84%128689.55%
GOOGL240628C001550002024-06-21 1:13PM EDT155.0025.3123.5526.60+3.36+15.31%102975.39%
GOOGL240628C001575002024-06-21 3:46PM EDT157.5022.5521.0524.10+3.95+21.24%7868.85%
GOOGL240628C001600002024-06-21 2:20PM EDT160.0020.2718.5521.60+3.92+23.98%301,05962.31%
GOOGL240628C001625002024-06-21 2:55PM EDT162.5017.2816.1019.15+3.27+23.34%222557.23%
GOOGL240628C001650002024-06-21 3:58PM EDT165.0014.4013.6015.05+2.65+22.55%3420048.44%
GOOGL240628C001675002024-06-21 3:50PM EDT167.5012.5510.7014.15+3.30+35.68%4332471.22%
GOOGL240628C001700002024-06-21 3:58PM EDT170.009.608.3011.20+2.70+39.13%5292,07355.62%
GOOGL240628C001725002024-06-21 3:54PM EDT172.507.706.357.60+2.75+55.56%13666529.22%
GOOGL240628C001750002024-06-21 3:58PM EDT175.005.104.505.55+1.95+61.90%1,3752,27928.74%
GOOGL240628C001775002024-06-21 3:59PM EDT177.503.353.253.45+1.53+84.07%9,6663,88524.37%
GOOGL240628C001800002024-06-21 3:59PM EDT180.001.941.861.95+1.03+113.19%28,6678,20223.16%
GOOGL240628C001825002024-06-21 3:59PM EDT182.500.960.940.99+0.57+146.15%26,9623,26422.93%
GOOGL240628C001850002024-06-21 3:59PM EDT185.000.470.450.47+0.31+193.75%10,4273,04123.37%
GOOGL240628C001875002024-06-21 3:59PM EDT187.500.210.200.26+0.14+200.00%2,60572425.34%
GOOGL240628C001900002024-06-21 3:59PM EDT190.000.140.140.15+0.10+250.00%36,1051,27227.34%
GOOGL240628C001925002024-06-21 3:59PM EDT192.500.090.010.09+0.06+200.00%1,51613329.30%
GOOGL240628C001950002024-06-21 3:54PM EDT195.000.060.050.07+0.05+500.00%4752,44032.42%
GOOGL240628C001975002024-06-21 3:57PM EDT197.500.050.000.07+0.04+400.00%64559936.52%
GOOGL240628C002000002024-06-21 3:52PM EDT200.000.040.040.05+0.03+300.00%1,25793738.67%
GOOGL240628C002050002024-06-21 3:54PM EDT205.000.030.020.05+0.01+50.00%9825946.09%
GOOGL240628C002100002024-06-21 3:54PM EDT210.000.020.010.03+0.01+100.00%7556850.00%
GOOGL240628C002150002024-06-21 3:52PM EDT215.000.010.000.040.00-1524753.91%
GOOGL240628C002200002024-06-21 12:29PM EDT220.000.010.000.040.00-921360.16%
GOOGL240628C002250002024-06-21 3:54PM EDT225.000.010.000.010.00-72057.81%
GOOGL240628C002300002024-06-17 9:58AM EDT230.000.010.000.010.00-24224462.50%
GOOGL240628C002400002024-05-16 9:30AM EDT240.000.080.000.230.00--1100.78%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240628P000750002024-06-13 9:42AM EDT75.000.010.000.010.00-12212.50%
GOOGL240628P001000002024-05-21 2:41PM EDT100.000.010.000.030.00-12157.81%
GOOGL240628P001250002024-06-12 12:13PM EDT125.000.020.000.040.00-13103.91%
GOOGL240628P001300002024-06-21 2:30PM EDT130.000.010.000.030.00-12190.63%
GOOGL240628P001350002024-06-21 1:33PM EDT135.000.010.000.040.00-143983.59%
GOOGL240628P001400002024-06-21 2:44PM EDT140.000.020.000.04+0.01+100.00%866874.22%
GOOGL240628P001450002024-06-20 3:28PM EDT145.000.030.000.040.00-224564.45%
GOOGL240628P001500002024-06-21 3:36PM EDT150.000.030.000.040.00-332,01255.47%
GOOGL240628P001525002024-06-18 11:23AM EDT152.500.040.000.040.00-1522850.78%
GOOGL240628P001550002024-06-21 3:37PM EDT155.000.030.000.040.00-3126050.00%
GOOGL240628P001575002024-06-21 2:56PM EDT157.500.030.000.05-0.02-40.00%1019446.68%
GOOGL240628P001600002024-06-21 3:45PM EDT160.000.040.000.05-0.02-33.33%4370641.80%
GOOGL240628P001625002024-06-21 2:53PM EDT162.500.040.000.05-0.03-42.86%2028836.91%
GOOGL240628P001650002024-06-21 3:56PM EDT165.000.060.050.07-0.06-50.00%24195533.79%
GOOGL240628P001675002024-06-21 3:57PM EDT167.500.090.070.09-0.11-55.00%72875729.88%
GOOGL240628P001700002024-06-21 3:57PM EDT170.000.140.120.14-0.24-63.16%2,0333,16726.86%
GOOGL240628P001725002024-06-21 3:59PM EDT172.500.270.240.28-0.52-65.82%1,6814,78325.05%
GOOGL240628P001750002024-06-21 3:59PM EDT175.000.540.490.55-1.00-64.94%6,4612,24123.17%
GOOGL240628P001775002024-06-21 3:59PM EDT177.501.161.081.21-1.55-57.20%9,3561,28623.05%
GOOGL240628P001800002024-06-21 3:59PM EDT180.002.171.902.27-2.16-49.88%6,84353222.61%
GOOGL240628P001825002024-06-21 3:58PM EDT182.503.753.653.85-2.60-40.94%6636522.80%
GOOGL240628P001850002024-06-21 3:53PM EDT185.005.615.406.00-3.19-36.25%761426.03%
GOOGL240628P001875002024-06-21 3:43PM EDT187.507.796.259.00-4.37-35.94%20841.04%
GOOGL240628P001900002024-06-21 3:35PM EDT190.0010.058.6011.70-2.60-20.55%21351.34%
GOOGL240628P001950002024-06-21 3:35PM EDT195.0015.0114.0016.70-3.81-20.24%33264.89%
GOOGL240628P001975002024-06-20 3:36PM EDT197.5021.3416.0519.200.00-2071.24%