Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.195,10 +1.274,85 (+1,88%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 196.34% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 98.10 | 102.45 | 0.00 | - | 2 | 1 | 163.75% |
| GOOG241018C00080000 | 2024-05-23 2:40PM EDT | 80.00 | 96.66 | 100.90 | 104.00 | 0.00 | - | 1 | 2 | 204.98% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-07-10 3:08PM EDT | 90.00 | 104.07 | 77.35 | 82.00 | 0.00 | - | 1 | 5 | 79.98% |
| GOOG241018C00095000 | 2024-05-24 11:16AM EDT | 95.00 | 83.86 | 86.25 | 89.40 | 0.00 | - | 2 | 2 | 170.94% |
| GOOG241018C00100000 | 2024-07-24 3:27PM EDT | 100.00 | 68.14 | 67.50 | 72.20 | -7.39 | -9.78% | 1 | 20 | 70.78% |
| GOOG241018C00105000 | 2024-07-10 12:54PM EDT | 105.00 | 88.75 | 62.55 | 67.25 | 0.00 | - | 10 | 49 | 65.82% |
| GOOG241018C00110000 | 2024-06-21 2:16PM EDT | 110.00 | 73.75 | 69.75 | 72.85 | 0.00 | - | 1 | 277 | 132.61% |
| GOOG241018C00115000 | 2024-07-25 9:30AM EDT | 115.00 | 60.58 | 52.90 | 57.10 | 0.00 | - | 1 | 104 | 56.32% |
| GOOG241018C00120000 | 2024-07-25 10:29AM EDT | 120.00 | 53.07 | 48.05 | 52.65 | 0.00 | - | 11 | 56 | 54.44% |
| GOOG241018C00125000 | 2024-07-19 10:29AM EDT | 125.00 | 57.50 | 43.20 | 47.80 | 0.00 | - | 1 | 534 | 50.49% |
| GOOG241018C00130000 | 2024-07-26 9:37AM EDT | 130.00 | 39.20 | 38.20 | 43.00 | -15.84 | -28.78% | 5 | 892 | 60.55% |
| GOOG241018C00135000 | 2024-07-26 9:55AM EDT | 135.00 | 33.95 | 35.60 | 36.65 | -7.30 | -17.70% | 6 | 198 | 47.44% |
| GOOG241018C00140000 | 2024-07-24 11:23AM EDT | 140.00 | 38.00 | 31.10 | 31.95 | 0.00 | - | 11 | 305 | 43.58% |
| GOOG241018C00145000 | 2024-07-24 3:54PM EDT | 145.00 | 32.00 | 25.75 | 28.20 | 0.00 | - | 7 | 531 | 43.77% |
| GOOG241018C00150000 | 2024-07-26 2:52PM EDT | 150.00 | 22.40 | 22.50 | 22.95 | -1.10 | -4.68% | 25 | 968 | 36.88% |
| GOOG241018C00155000 | 2024-07-26 11:13AM EDT | 155.00 | 18.15 | 18.45 | 19.25 | -2.40 | -11.68% | 146 | 872 | 35.88% |
| GOOG241018C00160000 | 2024-07-26 2:35PM EDT | 160.00 | 15.15 | 14.30 | 15.60 | -1.35 | -8.18% | 74 | 1,086 | 34.07% |
| GOOG241018C00165000 | 2024-07-26 2:52PM EDT | 165.00 | 11.70 | 11.15 | 12.50 | -1.86 | -13.72% | 90 | 848 | 33.09% |
| GOOG241018C00170000 | 2024-07-26 3:32PM EDT | 170.00 | 8.70 | 8.75 | 9.05 | -1.05 | -10.77% | 1,250 | 1,724 | 29.94% |
| GOOG241018C00175000 | 2024-07-26 3:30PM EDT | 175.00 | 6.45 | 6.40 | 6.65 | -0.95 | -12.84% | 97 | 1,051 | 28.83% |
| GOOG241018C00180000 | 2024-07-26 3:54PM EDT | 180.00 | 4.55 | 4.55 | 5.75 | -0.75 | -14.15% | 360 | 2,040 | 31.35% |
| GOOG241018C00185000 | 2024-07-26 3:56PM EDT | 185.00 | 3.10 | 3.15 | 5.00 | -0.65 | -17.33% | 277 | 5,294 | 33.56% |
| GOOG241018C00190000 | 2024-07-26 3:30PM EDT | 190.00 | 2.14 | 2.13 | 2.25 | -0.45 | -17.37% | 3,357 | 2,649 | 27.01% |
| GOOG241018C00195000 | 2024-07-26 3:56PM EDT | 195.00 | 1.41 | 1.36 | 3.60 | -0.36 | -20.34% | 319 | 1,968 | 36.40% |
| GOOG241018C00200000 | 2024-07-26 3:20PM EDT | 200.00 | 0.96 | 0.92 | 3.10 | -0.28 | -22.58% | 530 | 4,447 | 37.78% |
| GOOG241018C00205000 | 2024-07-26 12:34PM EDT | 205.00 | 0.67 | 0.62 | 0.89 | -0.16 | -19.28% | 49 | 3,524 | 28.59% |
| GOOG241018C00210000 | 2024-07-26 3:48PM EDT | 210.00 | 0.48 | 0.42 | 0.52 | -0.07 | -12.73% | 100 | 1,974 | 27.74% |
| GOOG241018C00220000 | 2024-07-26 2:36PM EDT | 220.00 | 0.27 | 0.23 | 0.30 | -0.03 | -10.00% | 36 | 1,420 | 29.20% |
| GOOG241018C00230000 | 2024-07-26 2:31PM EDT | 230.00 | 0.13 | 0.13 | 0.22 | -0.06 | -31.58% | 2 | 3,123 | 31.49% |
| GOOG241018C00240000 | 2024-07-25 3:55PM EDT | 240.00 | 0.13 | 0.06 | 0.17 | 0.00 | - | 18 | 2,870 | 33.79% |
| GOOG241018C00250000 | 2024-07-26 10:21AM EDT | 250.00 | 0.15 | 0.04 | 0.14 | +0.06 | +66.67% | 2 | 611 | 36.04% |
| GOOG241018C00260000 | 2024-07-24 3:12PM EDT | 260.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 13 | 134 | 38.33% |
| GOOG241018C00270000 | 2024-07-25 3:03PM EDT | 270.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 3 | 444 | 40.72% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-06-05 10:46AM EDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 13 | 61 | 68.36% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 69.34% |
| GOOG241018P00080000 | 2024-06-21 10:56AM EDT | 80.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 129 | 60.55% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.03 | 0.11 | 0.00 | - | 5 | 7 | 57.62% |
| GOOG241018P00090000 | 2024-07-23 2:49PM EDT | 90.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 81 | 50.00% |
| GOOG241018P00095000 | 2024-07-25 12:05PM EDT | 95.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 134 | 51.17% |
| GOOG241018P00100000 | 2024-07-25 9:47AM EDT | 100.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 10 | 88 | 48.05% |
| GOOG241018P00105000 | 2024-07-23 9:30AM EDT | 105.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 258 | 45.41% |
| GOOG241018P00110000 | 2024-07-26 1:17PM EDT | 110.00 | 0.13 | 0.09 | 0.19 | +0.05 | +62.50% | 2 | 247 | 42.82% |
| GOOG241018P00115000 | 2024-07-26 12:08PM EDT | 115.00 | 0.19 | 0.13 | 0.40 | +0.07 | +58.33% | 5 | 1,454 | 43.95% |
| GOOG241018P00120000 | 2024-07-25 2:15PM EDT | 120.00 | 0.23 | 0.20 | 0.31 | +0.04 | +21.05% | 12 | 467 | 37.99% |
| GOOG241018P00125000 | 2024-07-26 12:52PM EDT | 125.00 | 0.32 | 0.30 | 0.41 | +0.01 | +3.23% | 6 | 906 | 35.84% |
| GOOG241018P00130000 | 2024-07-26 11:05AM EDT | 130.00 | 0.55 | 0.44 | 0.55 | +0.10 | +22.22% | 263 | 1,775 | 33.81% |
| GOOG241018P00135000 | 2024-07-26 1:21PM EDT | 135.00 | 0.65 | 0.67 | 0.74 | +0.18 | +38.30% | 18 | 930 | 31.84% |
| GOOG241018P00140000 | 2024-07-26 2:23PM EDT | 140.00 | 1.01 | 0.78 | 1.07 | +0.12 | +13.48% | 7,726 | 873 | 30.42% |
| GOOG241018P00145000 | 2024-07-26 3:53PM EDT | 145.00 | 1.54 | 1.43 | 1.56 | -0.03 | -1.91% | 176 | 1,187 | 29.19% |
| GOOG241018P00150000 | 2024-07-26 3:46PM EDT | 150.00 | 2.18 | 2.14 | 2.48 | +0.27 | +14.14% | 308 | 1,727 | 29.11% |
| GOOG241018P00155000 | 2024-07-26 3:01PM EDT | 155.00 | 3.30 | 3.10 | 3.25 | +0.50 | +17.86% | 7,893 | 1,816 | 27.06% |
| GOOG241018P00160000 | 2024-07-26 3:51PM EDT | 160.00 | 4.55 | 4.15 | 4.60 | +0.50 | +12.35% | 53 | 928 | 26.17% |
| GOOG241018P00165000 | 2024-07-26 3:37PM EDT | 165.00 | 6.20 | 6.05 | 6.30 | -0.25 | -3.88% | 136 | 1,358 | 25.09% |
| GOOG241018P00170000 | 2024-07-26 3:50PM EDT | 170.00 | 8.38 | 8.20 | 9.45 | +0.23 | +2.82% | 242 | 1,141 | 27.10% |
| GOOG241018P00175000 | 2024-07-26 3:18PM EDT | 175.00 | 11.27 | 10.85 | 12.95 | +0.97 | +9.42% | 93 | 1,423 | 28.78% |
| GOOG241018P00180000 | 2024-07-26 2:46PM EDT | 180.00 | 14.10 | 13.60 | 14.80 | +1.20 | +9.30% | 86 | 1,637 | 23.65% |
| GOOG241018P00185000 | 2024-07-26 2:38PM EDT | 185.00 | 17.96 | 17.35 | 19.05 | +1.66 | +10.18% | 43 | 1,474 | 25.21% |
| GOOG241018P00190000 | 2024-07-26 3:13PM EDT | 190.00 | 22.15 | 21.65 | 24.35 | +2.15 | +10.75% | 111 | 1,123 | 30.35% |
| GOOG241018P00195000 | 2024-07-26 1:23PM EDT | 195.00 | 26.05 | 24.70 | 28.50 | +1.73 | +7.11% | 1 | 129 | 30.21% |
| GOOG241018P00200000 | 2024-07-24 9:30AM EDT | 200.00 | 25.05 | 29.15 | 33.90 | 0.00 | - | 10 | 56 | 35.43% |
| GOOG241018P00205000 | 2024-07-23 3:19PM EDT | 205.00 | 22.58 | 34.10 | 38.85 | 0.00 | - | 1 | 0 | 38.36% |
| GOOG241018P00210000 | 2024-07-25 11:24AM EDT | 210.00 | 35.90 | 39.20 | 43.85 | 0.00 | - | 1 | 0 | 41.37% |
© 2024 Yahoo. Todos os direitos reservados.