Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
63.031,19 +221,17 (+0,35%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241025C00110000 | 2024-09-18 2:20PM EDT | 110.00 | 51.66 | 52.90 | 56.50 | 0.00 | - | - | 2 | 99.02% |
| GOOG241025C00120000 | 2024-10-07 1:37PM EDT | 120.00 | 46.85 | 42.95 | 46.70 | 0.00 | - | 4 | 39 | 87.30% |
| GOOG241025C00125000 | 2024-09-20 9:30AM EDT | 125.00 | 40.05 | 37.95 | 41.75 | 0.00 | - | 1 | 1 | 78.71% |
| GOOG241025C00130000 | 2024-09-27 11:39AM EDT | 130.00 | 36.13 | 32.95 | 36.75 | 0.00 | - | 1 | 4 | 69.19% |
| GOOG241025C00135000 | 2024-10-11 3:41PM EDT | 135.00 | 30.47 | 28.00 | 31.75 | +2.47 | +8.82% | 29 | 31 | 60.74% |
| GOOG241025C00140000 | 2024-10-11 10:24AM EDT | 140.00 | 24.75 | 23.05 | 26.80 | -0.30 | -1.20% | 2 | 31 | 52.93% |
| GOOG241025C00145000 | 2024-10-11 3:37PM EDT | 145.00 | 20.48 | 18.15 | 20.20 | -0.92 | -4.30% | 76 | 24 | 49.56% |
| GOOG241025C00150000 | 2024-10-11 10:33AM EDT | 150.00 | 15.17 | 13.40 | 16.85 | +0.82 | +5.71% | 1 | 174 | 60.64% |
| GOOG241025C00155000 | 2024-10-11 3:29PM EDT | 155.00 | 10.80 | 10.05 | 10.40 | +0.60 | +5.88% | 21 | 144 | 31.57% |
| GOOG241025C00160000 | 2024-10-11 3:58PM EDT | 160.00 | 5.90 | 5.90 | 6.15 | -0.45 | -7.09% | 2,144 | 702 | 27.03% |
| GOOG241025C00165000 | 2024-10-11 3:58PM EDT | 165.00 | 2.80 | 2.74 | 2.90 | -0.93 | -24.93% | 540 | 2,333 | 24.34% |
| GOOG241025C00170000 | 2024-10-11 3:59PM EDT | 170.00 | 1.02 | 0.94 | 1.06 | -0.87 | -46.03% | 1,390 | 1,919 | 23.32% |
| GOOG241025C00175000 | 2024-10-11 3:55PM EDT | 175.00 | 0.28 | 0.26 | 0.30 | -0.62 | -68.89% | 926 | 1,847 | 23.02% |
| GOOG241025C00180000 | 2024-10-11 3:56PM EDT | 180.00 | 0.10 | 0.09 | 0.10 | -0.31 | -75.61% | 786 | 2,159 | 24.61% |
| GOOG241025C00185000 | 2024-10-11 3:47PM EDT | 185.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 269 | 717 | 28.32% |
| GOOG241025C00190000 | 2024-10-11 2:59PM EDT | 190.00 | 0.03 | 0.00 | 0.07 | -0.06 | -66.67% | 314 | 509 | 34.38% |
| GOOG241025C00195000 | 2024-10-11 10:10AM EDT | 195.00 | 0.03 | 0.02 | 0.07 | -0.08 | -72.73% | 2 | 545 | 39.65% |
| GOOG241025C00200000 | 2024-10-11 11:11AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 411 | 40.23% |
| GOOG241025C00205000 | 2024-10-10 9:46AM EDT | 205.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 16 | 49.41% |
| GOOG241025C00210000 | 2024-10-04 3:01PM EDT | 210.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 52.93% |
| GOOG241025C00220000 | 2024-09-17 10:44AM EDT | 220.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 1 | 57.03% |
| GOOG241025C00225000 | 2024-10-02 9:43AM EDT | 225.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 72.46% |
| GOOG241025C00230000 | 2024-09-10 10:27AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 63.28% |
| GOOG241025C00240000 | 2024-09-25 12:26PM EDT | 240.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 84.38% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241025P00105000 | 2024-09-30 11:10AM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 85.94% |
| GOOG241025P00110000 | 2024-10-10 3:33PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 77.34% |
| GOOG241025P00115000 | 2024-10-04 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 54 | 69.53% |
| GOOG241025P00120000 | 2024-10-07 2:49PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 27 | 61.72% |
| GOOG241025P00125000 | 2024-10-11 9:36AM EDT | 125.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 29 | 48 | 55.86% |
| GOOG241025P00130000 | 2024-10-11 10:08AM EDT | 130.00 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 46 | 80 | 53.91% |
| GOOG241025P00135000 | 2024-10-11 1:43PM EDT | 135.00 | 0.03 | 0.02 | 0.07 | -0.09 | -75.00% | 4 | 764 | 46.29% |
| GOOG241025P00140000 | 2024-10-11 2:54PM EDT | 140.00 | 0.03 | 0.03 | 0.10 | -0.17 | -85.00% | 90 | 207 | 41.02% |
| GOOG241025P00145000 | 2024-10-11 1:25PM EDT | 145.00 | 0.10 | 0.05 | 0.12 | -0.22 | -68.75% | 89 | 495 | 34.28% |
| GOOG241025P00150000 | 2024-10-11 3:54PM EDT | 150.00 | 0.18 | 0.17 | 0.21 | -0.44 | -70.97% | 167 | 1,687 | 29.49% |
| GOOG241025P00155000 | 2024-10-11 3:29PM EDT | 155.00 | 0.37 | 0.41 | 0.45 | -0.95 | -71.97% | 201 | 1,429 | 25.44% |
| GOOG241025P00160000 | 2024-10-11 3:59PM EDT | 160.00 | 1.18 | 1.12 | 1.27 | -1.57 | -57.09% | 361 | 815 | 23.71% |
| GOOG241025P00165000 | 2024-10-11 3:57PM EDT | 165.00 | 3.02 | 2.94 | 4.20 | -1.93 | -38.99% | 193 | 863 | 30.74% |
| GOOG241025P00170000 | 2024-10-11 1:39PM EDT | 170.00 | 6.02 | 6.10 | 6.40 | -2.03 | -25.22% | 3 | 180 | 21.92% |
| GOOG241025P00175000 | 2024-10-11 9:58AM EDT | 175.00 | 11.34 | 8.65 | 12.40 | -0.71 | -5.89% | 10 | 39 | 42.92% |
| GOOG241025P00180000 | 2024-10-10 2:30PM EDT | 180.00 | 15.55 | 13.60 | 17.35 | 0.00 | - | 20 | 50 | 52.61% |
| GOOG241025P00185000 | 2024-10-11 3:53PM EDT | 185.00 | 20.10 | 18.55 | 22.30 | +3.95 | +24.46% | 2 | 1 | 61.30% |
| GOOG241025P00225000 | 2024-09-24 12:26PM EDT | 225.00 | 60.75 | 58.50 | 62.30 | 0.00 | - | 1 | 0 | 118.48% |
| GOOG241025P00230000 | 2024-09-12 3:38PM EDT | 230.00 | 74.92 | 63.50 | 67.30 | 0.00 | - | - | 0 | 124.32% |
© 2024 Yahoo. Todos os direitos reservados.