Mercado fechará em 4 h 56 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,63-0,83 (-0,60%)
A partir de 10:04AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240301C000850002024-02-27 11:05AM EST85.0053.150.000.000.00-340.00%
GOOGL240301C000900002024-02-27 1:49PM EST90.0048.180.000.000.00-430.00%
GOOGL240301C000950002024-02-29 1:02PM EST95.0042.150.000.000.00-550.00%
GOOGL240301C001000002024-02-27 9:30AM EST100.0038.000.000.000.00-1290.00%
GOOGL240301C001050002024-02-29 10:58AM EST105.0031.970.000.000.00-42230.00%
GOOGL240301C001100002024-02-29 10:42AM EST110.0027.410.000.000.00-38110.00%
GOOGL240301C001150002024-02-29 3:34PM EST115.0022.420.000.000.00-430.00%
GOOGL240301C001200002024-02-29 1:14PM EST120.0017.200.000.000.00-480.00%
GOOGL240301C001230002024-02-28 1:32PM EST123.0013.250.000.000.00-850.00%
GOOGL240301C001250002024-02-29 1:29PM EST125.0012.290.000.000.00-3340.00%
GOOGL240301C001260002024-02-29 2:54PM EST126.0011.150.000.000.00-2100.00%
GOOGL240301C001270002024-02-29 9:34AM EST127.0010.550.000.000.00-2630.00%
GOOGL240301C001280002024-02-29 3:52PM EST128.0010.000.000.000.00-6320.00%
GOOGL240301C001290002024-02-29 9:39AM EST129.008.600.000.000.00-6100.00%
GOOGL240301C001300002024-02-29 12:25PM EST130.006.980.000.000.00-681280.00%
GOOGL240301C001310002024-02-29 2:35PM EST131.006.250.000.000.00-138110.00%
GOOGL240301C001320002024-02-29 10:49AM EST132.005.340.000.000.00-771030.00%
GOOGL240301C001330002024-02-29 3:56PM EST133.005.400.000.000.00-581100.00%
GOOGL240301C001340002024-02-29 3:41PM EST134.003.620.000.000.00-3913930.00%
GOOGL240301C001350002024-02-29 3:59PM EST135.003.550.000.000.00-6521,5570.00%
GOOGL240301C001360002024-02-29 3:59PM EST136.002.590.000.000.00-3,5822,9110.00%
GOOGL240301C001370002024-02-29 3:59PM EST137.001.500.000.000.00-9,6605,9920.00%
GOOGL240301C001380002024-02-29 3:59PM EST138.000.930.000.000.00-14,1367,3311.56%
GOOGL240301C001390002024-02-29 3:59PM EST139.000.480.000.000.00-13,2777,6626.25%
GOOGL240301C001400002024-02-29 3:59PM EST140.000.190.000.000.00-19,73812,0346.25%
GOOGL240301C001410002024-02-29 3:59PM EST141.000.100.000.000.00-7,1616,80412.50%
GOOGL240301C001420002024-02-29 3:59PM EST142.000.040.000.000.00-5,43913,34312.50%
GOOGL240301C001430002024-02-29 3:59PM EST143.000.030.000.000.00-1,1436,00725.00%
GOOGL240301C001440002024-02-29 3:56PM EST144.000.010.000.000.00-1,44912,08625.00%
GOOGL240301C001450002024-02-29 3:55PM EST145.000.020.000.000.00-2,03511,04425.00%
GOOGL240301C001460002024-02-29 3:57PM EST146.000.020.000.000.00-2883,61325.00%
GOOGL240301C001470002024-02-29 3:58PM EST147.000.010.000.000.00-1,2383,79925.00%
GOOGL240301C001480002024-02-29 3:55PM EST148.000.010.000.000.00-1,8986,21625.00%
GOOGL240301C001490002024-02-29 3:59PM EST149.000.010.000.000.00-1774,14525.00%
GOOGL240301C001500002024-02-29 3:59PM EST150.000.010.000.000.00-32421,28650.00%
GOOGL240301C001525002024-02-29 3:53PM EST152.500.010.000.000.00-983,37450.00%
GOOGL240301C001550002024-02-29 3:55PM EST155.000.010.000.000.00-383,16750.00%
GOOGL240301C001575002024-02-29 3:51PM EST157.500.010.000.000.00-251,02950.00%
GOOGL240301C001600002024-02-29 3:55PM EST160.000.010.000.000.00-381,82650.00%
GOOGL240301C001625002024-02-26 3:33PM EST162.500.010.000.000.00-6071,09950.00%
GOOGL240301C001650002024-02-29 11:05AM EST165.000.010.000.000.00-2182650.00%
GOOGL240301C001675002024-02-26 3:48PM EST167.500.010.000.000.00-11225450.00%
GOOGL240301C001700002024-02-26 3:49PM EST170.000.010.000.000.00-18196350.00%
GOOGL240301C001725002024-02-27 1:48PM EST172.500.010.000.000.00-538450.00%
GOOGL240301C001750002024-02-22 10:48AM EST175.000.010.000.000.00-2016250.00%
GOOGL240301C001775002024-02-20 9:50AM EST177.500.010.000.000.00-148650.00%
GOOGL240301C001800002024-02-29 10:56AM EST180.000.010.000.000.00-110650.00%
GOOGL240301C001850002024-02-29 2:00PM EST185.000.010.000.000.00-7520250.00%
GOOGL240301C001900002024-02-26 10:34AM EST190.000.010.000.000.00-264350.00%
GOOGL240301C001950002024-02-21 1:20PM EST195.000.010.000.000.00--150.00%
GOOGL240301C002000002024-02-09 3:26PM EST200.000.010.000.000.00-1018050.00%
GOOGL240301C002200002024-01-30 3:50PM EST220.000.030.000.010.00--1281.25%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOGL240301P000750002024-02-20 2:18PM EST75.000.010.000.000.00-197650.00%
GOOGL240301P000800002024-01-17 10:37AM EST80.000.040.000.010.00--2337.50%
GOOGL240301P000850002024-02-02 9:31AM EST85.000.020.000.000.00-2350.00%
GOOGL240301P000900002024-02-29 2:26PM EST90.000.010.000.000.00-14100.00%
GOOGL240301P000950002024-02-23 9:37AM EST95.000.010.000.000.00-11150.00%
GOOGL240301P001000002024-02-15 3:12PM EST100.000.010.000.000.00-537050.00%
GOOGL240301P001050002024-02-16 10:20AM EST105.000.010.000.000.00-11650.00%
GOOGL240301P001100002024-02-21 12:43PM EST110.000.010.000.000.00-19350.00%
GOOGL240301P001150002024-02-28 10:28AM EST115.000.010.000.000.00-170150.00%
GOOGL240301P001200002024-02-29 12:52PM EST120.000.010.000.000.00-12,72750.00%
GOOGL240301P001210002024-02-28 1:01PM EST121.000.010.000.000.00-88550.00%
GOOGL240301P001220002024-02-29 9:30AM EST122.000.010.000.000.00-104750.00%
GOOGL240301P001230002024-02-27 3:42PM EST123.000.020.000.000.00-27830450.00%
GOOGL240301P001240002024-02-29 11:01AM EST124.000.010.000.000.00-113550.00%
GOOGL240301P001250002024-02-29 3:41PM EST125.000.010.000.000.00-10377750.00%
GOOGL240301P001260002024-02-29 11:44AM EST126.000.010.000.000.00-138850.00%
GOOGL240301P001270002024-02-29 11:34AM EST127.000.010.000.000.00-71,14625.00%
GOOGL240301P001280002024-02-29 2:40PM EST128.000.010.000.000.00-2540125.00%
GOOGL240301P001290002024-02-29 3:44PM EST129.000.010.000.000.00-802,38425.00%
GOOGL240301P001300002024-02-29 3:58PM EST130.000.010.000.000.00-6603,84825.00%
GOOGL240301P001310002024-02-29 3:51PM EST131.000.020.000.000.00-2702,11725.00%
GOOGL240301P001320002024-02-29 3:55PM EST132.000.020.000.000.00-3524,12825.00%
GOOGL240301P001330002024-02-29 3:56PM EST133.000.030.000.000.00-7813,06812.50%
GOOGL240301P001340002024-02-29 3:59PM EST134.000.030.000.000.00-1,2353,52912.50%
GOOGL240301P001350002024-02-29 3:59PM EST135.000.060.000.000.00-4,6988,71612.50%
GOOGL240301P001360002024-02-29 3:59PM EST136.000.110.000.000.00-4,8225,7576.25%
GOOGL240301P001370002024-02-29 3:59PM EST137.000.240.000.000.00-7,6627,6213.13%
GOOGL240301P001380002024-02-29 3:59PM EST138.000.570.000.000.00-6,1558,7170.00%
GOOGL240301P001390002024-02-29 3:59PM EST139.001.040.000.000.00-1,0763,8690.00%
GOOGL240301P001400002024-02-29 3:59PM EST140.001.720.000.000.00-1,0974,2250.00%
GOOGL240301P001410002024-02-29 3:55PM EST141.002.770.000.000.00-2141,8730.00%
GOOGL240301P001420002024-02-29 3:53PM EST142.004.000.000.000.00-1966190.00%
GOOGL240301P001430002024-02-29 3:50PM EST143.006.650.000.000.00-8388510.00%
GOOGL240301P001440002024-02-29 3:50PM EST144.006.470.000.000.00-1,2092740.00%
GOOGL240301P001450002024-02-29 3:55PM EST145.006.700.000.000.00-5395090.00%
GOOGL240301P001460002024-02-29 3:57PM EST146.006.800.000.000.00-4653150.00%
GOOGL240301P001470002024-02-29 3:50PM EST147.009.100.000.000.00-204770.00%
GOOGL240301P001480002024-02-29 3:50PM EST148.0010.100.000.000.00-489310.00%
GOOGL240301P001490002024-02-29 2:33PM EST149.0011.650.000.000.00-55250.00%
GOOGL240301P001500002024-02-29 3:50PM EST150.0012.100.000.000.00-7311770.00%
GOOGL240301P001525002024-02-28 3:54PM EST152.5016.250.000.000.00-100.00%
GOOGL240301P001550002024-02-29 2:33PM EST155.0017.650.000.000.00-50260.00%
GOOGL240301P001575002024-02-29 12:20PM EST157.5020.550.000.000.00-140.00%
GOOGL240301P001600002024-02-28 12:51PM EST160.0024.000.000.000.00-110.00%
GOOGL240301P001625002024-02-27 1:07PM EST162.5024.650.000.000.00-200.00%
GOOGL240301P001700002024-02-27 3:56PM EST170.0031.050.000.000.00-300.00%
GOOGL240301P001725002024-02-14 3:51PM EST172.5026.620.000.000.00-200.00%
GOOGL240301P001750002024-02-14 3:51PM EST175.0029.100.000.000.00-100.00%
GOOGL240301P001775002024-02-14 3:51PM EST177.5031.620.000.000.00-100.00%
GOOGL240301P001850002024-02-23 9:48AM EST185.0040.450.000.000.00-100.00%
GOOGL240301P001900002024-02-01 3:53PM EST190.0049.050.000.000.00--00.00%