Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.589,47 +180,44 (+0,33%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2024-07-05 3:45PM EDT | 45.00 | 147.19 | 121.40 | 125.55 | 0.00 | - | 2 | 3 | 911.91% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 854.25% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 121.75 | 126.30 | 0.00 | - | 1 | 110 | 1,033.45% |
| GOOG240920C00060000 | 2024-08-27 1:41PM EDT | 60.00 | 107.63 | 90.90 | 94.15 | 0.00 | - | 2 | 59 | 249.02% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 845.41% |
| GOOG240920C00070000 | 2024-07-25 3:25PM EDT | 70.00 | 101.97 | 95.20 | 99.55 | 0.00 | - | 10 | 472 | 592.26% |
| GOOG240920C00075000 | 2024-06-21 12:12PM EDT | 75.00 | 107.80 | 103.95 | 107.50 | 0.00 | - | 23 | 158 | 790.16% |
| GOOG240920C00080000 | 2024-08-19 9:53AM EDT | 80.00 | 87.69 | 70.90 | 74.50 | 0.00 | - | 7 | 509 | 190.04% |
| GOOG240920C00085000 | 2024-09-06 12:56PM EDT | 85.00 | 67.88 | 65.90 | 69.50 | -17.02 | -20.05% | 15 | 830 | 174.22% |
| GOOG240920C00090000 | 2024-09-06 12:55PM EDT | 90.00 | 62.98 | 60.90 | 64.50 | -5.87 | -8.53% | 29 | 943 | 159.28% |
| GOOG240920C00095000 | 2024-09-03 3:57PM EDT | 95.00 | 63.55 | 55.90 | 59.15 | 0.00 | - | 5 | 1,678 | 135.64% |
| GOOG240920C00100000 | 2024-09-06 1:30PM EDT | 100.00 | 53.13 | 50.95 | 54.15 | -5.27 | -9.02% | 38 | 193 | 124.12% |
| GOOG240920C00105000 | 2024-09-06 3:49PM EDT | 105.00 | 47.84 | 45.95 | 49.50 | -8.01 | -14.34% | 143 | 1,223 | 119.53% |
| GOOG240920C00110000 | 2024-09-06 3:51PM EDT | 110.00 | 42.87 | 40.95 | 44.50 | -6.09 | -12.44% | 120 | 2,771 | 106.93% |
| GOOG240920C00115000 | 2024-09-06 2:33PM EDT | 115.00 | 38.20 | 36.00 | 39.50 | -7.01 | -15.51% | 131 | 1,335 | 95.61% |
| GOOG240920C00120000 | 2024-09-06 2:52PM EDT | 120.00 | 33.10 | 31.35 | 34.65 | -5.22 | -13.62% | 27 | 3,441 | 90.63% |
| GOOG240920C00125000 | 2024-09-05 11:29AM EDT | 125.00 | 33.79 | 26.35 | 30.00 | 0.00 | - | 7 | 6,808 | 82.23% |
| GOOG240920C00130000 | 2024-09-06 11:54AM EDT | 130.00 | 21.25 | 21.25 | 24.30 | -7.17 | -25.23% | 62 | 4,520 | 61.13% |
| GOOG240920C00135000 | 2024-09-06 3:55PM EDT | 135.00 | 17.42 | 16.85 | 19.55 | -5.90 | -25.30% | 6 | 1,526 | 57.59% |
| GOOG240920C00140000 | 2024-09-06 3:42PM EDT | 140.00 | 13.10 | 12.75 | 13.60 | -5.31 | -28.84% | 111 | 3,675 | 50.51% |
| GOOG240920C00145000 | 2024-09-06 3:59PM EDT | 145.00 | 8.58 | 7.80 | 8.70 | -5.52 | -39.15% | 55 | 7,477 | 37.65% |
| GOOG240920C00150000 | 2024-09-06 3:55PM EDT | 150.00 | 5.00 | 4.85 | 5.00 | -4.30 | -46.24% | 233 | 5,840 | 33.78% |
| GOOG240920C00152500 | 2024-09-06 3:59PM EDT | 152.50 | 3.46 | 3.40 | 3.55 | -3.94 | -53.24% | 313 | 144 | 32.54% |
| GOOG240920C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 2.30 | 2.20 | 2.36 | -3.40 | -59.65% | 794 | 5,625 | 31.28% |
| GOOG240920C00157500 | 2024-09-06 3:56PM EDT | 157.50 | 1.40 | 1.37 | 1.65 | -2.60 | -65.00% | 537 | 268 | 32.07% |
| GOOG240920C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 0.85 | 0.83 | 1.06 | -1.90 | -69.09% | 2,499 | 21,583 | 31.96% |
| GOOG240920C00162500 | 2024-09-06 3:58PM EDT | 162.50 | 0.49 | 0.46 | 0.52 | -1.23 | -71.51% | 369 | 522 | 29.74% |
| GOOG240920C00165000 | 2024-09-06 3:49PM EDT | 165.00 | 0.33 | 0.26 | 0.31 | -0.78 | -70.27% | 723 | 6,639 | 30.13% |
| GOOG240920C00167500 | 2024-09-06 3:52PM EDT | 167.50 | 0.20 | 0.15 | 0.19 | -0.44 | -68.75% | 841 | 1,427 | 30.86% |
| GOOG240920C00170000 | 2024-09-06 3:57PM EDT | 170.00 | 0.12 | 0.11 | 0.13 | -0.27 | -69.23% | 1,240 | 11,368 | 32.23% |
| GOOG240920C00172500 | 2024-09-06 3:02PM EDT | 172.50 | 0.08 | 0.06 | 0.10 | -0.16 | -66.67% | 440 | 2,494 | 34.08% |
| GOOG240920C00175000 | 2024-09-06 3:38PM EDT | 175.00 | 0.08 | 0.04 | 0.07 | -0.07 | -46.67% | 719 | 13,082 | 35.35% |
| GOOG240920C00177500 | 2024-09-06 3:55PM EDT | 177.50 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 55 | 1,301 | 37.50% |
| GOOG240920C00180000 | 2024-09-06 3:56PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2,819 | 24,851 | 39.45% |
| GOOG240920C00182500 | 2024-09-06 2:54PM EDT | 182.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 53 | 360 | 42.19% |
| GOOG240920C00185000 | 2024-09-06 3:57PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 219 | 6,566 | 43.56% |
| GOOG240920C00187500 | 2024-09-06 11:48AM EDT | 187.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 49 | 202 | 46.09% |
| GOOG240920C00190000 | 2024-09-06 3:48PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 176 | 15,810 | 47.07% |
| GOOG240920C00192500 | 2024-09-04 3:31PM EDT | 192.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 55 | 51.17% |
| GOOG240920C00195000 | 2024-09-06 2:34PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 209 | 23,780 | 50.78% |
| GOOG240920C00200000 | 2024-09-06 3:15PM EDT | 200.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 93 | 9,959 | 55.47% |
| GOOG240920C00205000 | 2024-09-06 1:17PM EDT | 205.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 10 | 8,989 | 71.29% |
| GOOG240920C00210000 | 2024-09-06 1:55PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 13,181 | 60.94% |
| GOOG240920C00215000 | 2024-09-04 3:35PM EDT | 215.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 630 | 3,887 | 66.41% |
| GOOG240920C00220000 | 2024-09-05 3:25PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,242 | 62.50% |
| GOOG240920C00225000 | 2024-09-05 10:52AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,413 | 65.63% |
| GOOG240920C00230000 | 2024-09-06 10:18AM EDT | 230.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 1,241 | 93.95% |
| GOOG240920C00235000 | 2024-09-05 10:20AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 446 | 76.56% |
| GOOG240920C00240000 | 2024-09-05 10:20AM EDT | 240.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1,757 | 101.95% |
| GOOG240920C00245000 | 2024-09-05 10:21AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 78.13% |
| GOOG240920C00250000 | 2024-09-03 11:53AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,214 | 81.25% |
| GOOG240920C00255000 | 2024-08-12 3:49PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 84.38% |
| GOOG240920C00260000 | 2024-09-03 11:53AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 87.50% |
| GOOG240920C00265000 | 2024-08-19 3:35PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 90.63% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-06-28 9:44AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 1,678 | 245.31% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 225.00% |
| GOOG240920P00055000 | 2024-07-22 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,411 | 184.38% |
| GOOG240920P00060000 | 2024-07-08 12:22PM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 40 | 1,334 | 176.56% |
| GOOG240920P00065000 | 2024-07-24 1:09PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3,854 | 154.69% |
| GOOG240920P00070000 | 2024-08-14 3:35PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,541 | 137.50% |
| GOOG240920P00075000 | 2024-08-05 3:55PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 70 | 2,068 | 161.33% |
| GOOG240920P00080000 | 2024-08-12 9:30AM EDT | 80.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1,456 | 114.06% |
| GOOG240920P00085000 | 2024-08-07 10:42AM EDT | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 746 | 104.69% |
| GOOG240920P00090000 | 2024-07-26 2:52PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,394 | 101.56% |
| GOOG240920P00095000 | 2024-08-14 11:20AM EDT | 95.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 1 | 1,283 | 123.14% |
| GOOG240920P00100000 | 2024-09-06 3:25PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 2,412 | 82.03% |
| GOOG240920P00105000 | 2024-09-03 1:27PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 4,186 | 73.44% |
| GOOG240920P00110000 | 2024-09-06 3:51PM EDT | 110.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 131 | 2,901 | 69.14% |
| GOOG240920P00115000 | 2024-09-06 11:21AM EDT | 115.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 20 | 1,577 | 63.87% |
| GOOG240920P00120000 | 2024-09-06 12:53PM EDT | 120.00 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 338 | 7,432 | 58.98% |
| GOOG240920P00125000 | 2024-09-06 3:36PM EDT | 125.00 | 0.12 | 0.12 | 0.16 | +0.04 | +50.00% | 47 | 4,613 | 53.71% |
| GOOG240920P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 0.22 | 0.20 | 0.24 | +0.11 | +100.00% | 161 | 6,084 | 49.12% |
| GOOG240920P00135000 | 2024-09-06 3:57PM EDT | 135.00 | 0.36 | 0.35 | 0.38 | +0.19 | +111.76% | 260 | 4,339 | 43.46% |
| GOOG240920P00140000 | 2024-09-06 3:59PM EDT | 140.00 | 0.68 | 0.59 | 0.69 | +0.42 | +161.54% | 335 | 5,602 | 38.92% |
| GOOG240920P00145000 | 2024-09-06 3:55PM EDT | 145.00 | 1.36 | 1.10 | 1.36 | +0.90 | +195.65% | 488 | 6,612 | 35.25% |
| GOOG240920P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 2.68 | 2.44 | 2.71 | +1.71 | +176.29% | 815 | 4,782 | 32.34% |
| GOOG240920P00152500 | 2024-09-06 3:59PM EDT | 152.50 | 3.70 | 2.95 | 3.80 | +2.27 | +158.74% | 296 | 862 | 31.51% |
| GOOG240920P00155000 | 2024-09-06 3:49PM EDT | 155.00 | 5.05 | 4.90 | 5.15 | +3.00 | +146.34% | 630 | 8,500 | 30.54% |
| GOOG240920P00157500 | 2024-09-06 3:37PM EDT | 157.50 | 6.80 | 6.10 | 6.80 | +3.75 | +122.95% | 136 | 1,140 | 29.82% |
| GOOG240920P00160000 | 2024-09-06 3:58PM EDT | 160.00 | 8.65 | 8.20 | 8.95 | +4.35 | +101.16% | 675 | 12,555 | 32.20% |
| GOOG240920P00162500 | 2024-09-06 3:47PM EDT | 162.50 | 10.65 | 8.85 | 11.10 | +4.60 | +76.03% | 87 | 1,364 | 33.03% |
| GOOG240920P00165000 | 2024-09-06 3:22PM EDT | 165.00 | 13.10 | 11.20 | 13.45 | +5.31 | +68.16% | 145 | 4,654 | 35.50% |
| GOOG240920P00167500 | 2024-09-06 3:32PM EDT | 167.50 | 15.00 | 13.10 | 16.50 | +5.15 | +52.28% | 34 | 579 | 48.93% |
| GOOG240920P00170000 | 2024-09-06 3:58PM EDT | 170.00 | 18.15 | 15.55 | 18.95 | +6.73 | +58.93% | 70 | 15,746 | 53.00% |
| GOOG240920P00172500 | 2024-09-06 12:43PM EDT | 172.50 | 19.70 | 18.05 | 21.95 | +5.68 | +40.51% | 13 | 259 | 65.04% |
| GOOG240920P00175000 | 2024-09-06 3:33PM EDT | 175.00 | 22.40 | 20.50 | 24.35 | +6.15 | +37.85% | 64 | 6,173 | 68.31% |
| GOOG240920P00177500 | 2024-09-04 12:11PM EDT | 177.50 | 19.10 | 23.00 | 26.80 | 0.00 | - | 20 | 46 | 72.07% |
| GOOG240920P00180000 | 2024-09-06 2:54PM EDT | 180.00 | 27.09 | 25.50 | 29.30 | +4.96 | +22.41% | 27 | 2,808 | 76.42% |
| GOOG240920P00185000 | 2024-09-03 11:09AM EDT | 185.00 | 24.39 | 30.55 | 34.30 | 0.00 | - | 2 | 167 | 84.72% |
| GOOG240920P00187500 | 2024-08-21 10:14AM EDT | 187.50 | 19.55 | 33.00 | 36.80 | 0.00 | - | - | 0 | 88.72% |
| GOOG240920P00190000 | 2024-09-04 11:55AM EDT | 190.00 | 31.45 | 35.50 | 39.30 | 0.00 | - | 21 | 167 | 92.58% |
| GOOG240920P00195000 | 2024-08-29 3:21PM EDT | 195.00 | 32.40 | 40.50 | 44.30 | 0.00 | - | 106 | 19 | 100.05% |
| GOOG240920P00200000 | 2024-08-30 1:45PM EDT | 200.00 | 35.89 | 45.60 | 49.30 | 0.00 | - | 4 | 8 | 107.18% |
| GOOG240920P00205000 | 2024-07-17 12:54PM EDT | 205.00 | 23.58 | 38.00 | 41.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00210000 | 2024-08-22 12:52PM EDT | 210.00 | 42.80 | 55.60 | 59.25 | 0.00 | - | 3 | 0 | 119.53% |
| GOOG240920P00215000 | 2024-08-23 12:46PM EDT | 215.00 | 49.39 | 60.60 | 64.25 | 0.00 | - | 4 | 0 | 125.83% |
| GOOG240920P00220000 | 2024-08-22 3:32PM EDT | 220.00 | 54.10 | 65.50 | 69.25 | 0.00 | - | 3 | 0 | 131.84% |
| GOOG240920P00225000 | 2024-08-26 1:46PM EDT | 225.00 | 57.39 | 70.50 | 74.25 | 0.00 | - | 1 | 0 | 137.70% |
| GOOG240920P00230000 | 2024-08-23 12:05PM EDT | 230.00 | 63.80 | 75.50 | 79.25 | 0.00 | - | 1 | 0 | 143.31% |
| GOOG240920P00235000 | 2024-07-24 3:55PM EDT | 235.00 | 60.72 | 66.35 | 68.85 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240920P00240000 | 2024-07-18 3:35PM EDT | 240.00 | 61.54 | 74.80 | 76.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00245000 | 2024-08-20 12:30PM EDT | 245.00 | 75.40 | 90.50 | 94.30 | 0.00 | - | - | 0 | 160.40% |
| GOOG240920P00265000 | 2024-08-23 12:05PM EDT | 265.00 | 98.80 | 110.50 | 114.30 | 0.00 | - | 1 | 0 | 179.59% |
© 2024 Yahoo. Todos os direitos reservados.