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
68.210,34 +1.094,91 (+1,63%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-06-11 1:38PM EDT | 45.00 | 133.00 | 141.15 | 145.50 | 0.00 | - | 1 | 11 | 308.96% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 125.55 | 130.00 | 0.00 | - | 1 | 5 | 198.46% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.00 | 92.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-07-15 2:10PM EDT | 60.00 | 128.97 | 107.50 | 112.10 | 0.00 | - | 2 | 31 | 96.46% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 106.95 | 108.00 | 112.30 | 0.00 | - | 1 | 17 | 163.37% |
| GOOG241220C00075000 | 2024-05-30 12:46PM EDT | 75.00 | 101.27 | 108.15 | 112.50 | 0.00 | - | 1 | 26 | 180.87% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 83.52% |
| GOOG241220C00085000 | 2024-07-09 10:17AM EDT | 85.00 | 108.58 | 83.00 | 87.70 | 0.00 | - | 1 | 101 | 72.95% |
| GOOG241220C00090000 | 2024-07-22 10:02AM EDT | 90.00 | 94.97 | 78.15 | 82.45 | 0.00 | - | 10 | 176 | 67.26% |
| GOOG241220C00095000 | 2024-07-12 2:10PM EDT | 95.00 | 95.07 | 73.50 | 77.95 | 0.00 | - | 1 | 683 | 66.00% |
| GOOG241220C00100000 | 2024-07-26 12:24PM EDT | 100.00 | 70.60 | 68.50 | 73.15 | -1.65 | -2.28% | 1 | 603 | 61.87% |
| GOOG241220C00105000 | 2024-07-23 2:12PM EDT | 105.00 | 82.34 | 63.55 | 68.30 | 0.00 | - | 1 | 1,050 | 57.86% |
| GOOG241220C00110000 | 2024-07-23 2:12PM EDT | 110.00 | 77.49 | 59.00 | 63.55 | 0.00 | - | 1 | 791 | 55.52% |
| GOOG241220C00115000 | 2024-07-25 10:09AM EDT | 115.00 | 57.88 | 54.15 | 58.80 | 0.00 | - | 2 | 379 | 52.14% |
| GOOG241220C00120000 | 2024-07-26 10:29AM EDT | 120.00 | 51.00 | 49.50 | 54.15 | -2.44 | -4.57% | 1 | 773 | 60.12% |
| GOOG241220C00125000 | 2024-07-25 10:05AM EDT | 125.00 | 45.40 | 45.00 | 49.50 | -3.93 | -7.97% | 2 | 824 | 56.49% |
| GOOG241220C00130000 | 2024-07-26 10:11AM EDT | 130.00 | 40.90 | 40.25 | 44.75 | -6.60 | -13.89% | 1 | 1,064 | 52.47% |
| GOOG241220C00135000 | 2024-07-26 12:16PM EDT | 135.00 | 38.11 | 37.70 | 38.60 | -2.34 | -5.78% | 15 | 2,660 | 43.48% |
| GOOG241220C00140000 | 2024-07-25 3:41PM EDT | 140.00 | 33.17 | 33.75 | 34.25 | -2.63 | -7.35% | 10 | 1,570 | 41.12% |
| GOOG241220C00145000 | 2024-07-26 10:40AM EDT | 145.00 | 29.25 | 29.35 | 30.40 | -2.52 | -7.93% | 2 | 1,804 | 40.02% |
| GOOG241220C00150000 | 2024-07-26 2:52PM EDT | 150.00 | 26.00 | 25.25 | 26.65 | -2.47 | -8.68% | 38 | 5,742 | 38.70% |
| GOOG241220C00155000 | 2024-07-26 3:48PM EDT | 155.00 | 22.75 | 22.15 | 23.00 | -0.48 | -2.07% | 137 | 4,689 | 37.17% |
| GOOG241220C00160000 | 2024-07-26 3:30PM EDT | 160.00 | 18.50 | 18.25 | 19.65 | -1.80 | -8.87% | 317 | 2,993 | 35.91% |
| GOOG241220C00165000 | 2024-07-26 12:58PM EDT | 165.00 | 15.60 | 13.55 | 16.20 | -1.30 | -7.69% | 67 | 1,785 | 33.88% |
| GOOG241220C00170000 | 2024-07-26 3:48PM EDT | 170.00 | 13.50 | 12.10 | 13.40 | -1.00 | -6.90% | 419 | 4,883 | 32.83% |
| GOOG241220C00175000 | 2024-07-26 3:29PM EDT | 175.00 | 10.96 | 10.70 | 10.95 | -0.50 | -4.36% | 153 | 2,865 | 31.96% |
| GOOG241220C00180000 | 2024-07-26 2:51PM EDT | 180.00 | 8.90 | 8.65 | 8.90 | -0.55 | -5.82% | 258 | 3,560 | 31.39% |
| GOOG241220C00185000 | 2024-07-26 3:44PM EDT | 185.00 | 7.12 | 6.75 | 8.70 | -0.53 | -6.93% | 52 | 3,263 | 34.74% |
| GOOG241220C00190000 | 2024-07-26 3:33PM EDT | 190.00 | 5.35 | 5.45 | 5.65 | -0.82 | -13.29% | 86 | 2,569 | 30.39% |
| GOOG241220C00195000 | 2024-07-26 1:29PM EDT | 195.00 | 4.34 | 4.25 | 5.00 | -0.61 | -12.32% | 55 | 1,172 | 31.65% |
| GOOG241220C00200000 | 2024-07-26 3:55PM EDT | 200.00 | 3.25 | 3.30 | 3.45 | -0.45 | -12.16% | 351 | 4,220 | 29.71% |
| GOOG241220C00205000 | 2024-07-26 2:03PM EDT | 205.00 | 2.59 | 2.52 | 2.67 | -0.41 | -13.67% | 33 | 845 | 29.49% |
| GOOG241220C00210000 | 2024-07-26 2:00PM EDT | 210.00 | 1.99 | 1.91 | 2.05 | -0.28 | -12.33% | 186 | 5,988 | 29.31% |
| GOOG241220C00215000 | 2024-07-26 2:54PM EDT | 215.00 | 1.54 | 1.48 | 1.60 | -0.31 | -16.76% | 75 | 696 | 29.35% |
| GOOG241220C00220000 | 2024-07-26 12:11PM EDT | 220.00 | 1.24 | 1.14 | 1.25 | -0.20 | -13.89% | 25 | 1,130 | 29.42% |
| GOOG241220C00225000 | 2024-07-26 1:33PM EDT | 225.00 | 0.95 | 0.88 | 0.99 | -0.19 | -16.67% | 23 | 1,689 | 29.60% |
| GOOG241220C00230000 | 2024-07-26 2:30PM EDT | 230.00 | 0.75 | 0.64 | 0.78 | -0.13 | -14.77% | 9 | 394 | 29.76% |
| GOOG241220C00235000 | 2024-07-25 12:26PM EDT | 235.00 | 0.85 | 0.56 | 0.64 | 0.00 | - | 1 | 251 | 30.15% |
| GOOG241220C00240000 | 2024-07-26 11:36AM EDT | 240.00 | 0.46 | 0.41 | 0.58 | -0.14 | -23.33% | 2 | 218 | 31.06% |
| GOOG241220C00250000 | 2024-07-25 3:39PM EDT | 250.00 | 0.41 | 0.01 | 0.44 | 0.00 | - | 6 | 232 | 32.30% |
| GOOG241220C00260000 | 2024-07-26 2:28PM EDT | 260.00 | 0.26 | 0.15 | 0.36 | -0.12 | -31.58% | 9 | 231 | 33.77% |
| GOOG241220C00270000 | 2024-07-25 2:42PM EDT | 270.00 | 0.23 | 0.11 | 0.30 | 0.00 | - | 8 | 339 | 35.16% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 78.13% |
| GOOG241220P00050000 | 2024-06-27 10:09AM EDT | 50.00 | 0.05 | 0.02 | 2.17 | 0.00 | - | 1 | 1,234 | 111.72% |
| GOOG241220P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 160 | 3,951 | 66.02% |
| GOOG241220P00060000 | 2024-05-17 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 943 | 62.89% |
| GOOG241220P00065000 | 2024-07-05 10:21AM EDT | 65.00 | 0.06 | 0.00 | 2.21 | 0.00 | - | 1 | 957 | 89.40% |
| GOOG241220P00070000 | 2024-06-13 12:30PM EDT | 70.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 1,100 | 83.03% |
| GOOG241220P00075000 | 2024-07-24 1:57PM EDT | 75.00 | 0.13 | 0.05 | 2.24 | 0.00 | - | 13 | 800 | 77.83% |
| GOOG241220P00080000 | 2024-07-02 11:04AM EDT | 80.00 | 0.08 | 0.08 | 0.21 | 0.00 | - | 6 | 825 | 51.51% |
| GOOG241220P00085000 | 2024-07-26 9:30AM EDT | 85.00 | 0.15 | 0.08 | 0.24 | +0.03 | +25.00% | 3 | 1,746 | 51.12% |
| GOOG241220P00090000 | 2024-07-26 3:24PM EDT | 90.00 | 0.20 | 0.10 | 0.28 | +0.01 | +5.26% | 2 | 1,488 | 48.34% |
| GOOG241220P00095000 | 2024-07-24 1:07PM EDT | 95.00 | 0.16 | 0.15 | 0.33 | 0.00 | - | 10 | 2,932 | 45.80% |
| GOOG241220P00100000 | 2024-07-25 2:04PM EDT | 100.00 | 0.26 | 0.20 | 0.39 | 0.00 | - | 4 | 1,110 | 43.31% |
| GOOG241220P00105000 | 2024-07-25 10:19AM EDT | 105.00 | 0.41 | 0.28 | 0.48 | +0.11 | +36.67% | 3 | 1,003 | 41.24% |
| GOOG241220P00110000 | 2024-07-26 2:40PM EDT | 110.00 | 0.46 | 0.38 | 0.58 | +0.13 | +39.39% | 1 | 1,451 | 39.09% |
| GOOG241220P00115000 | 2024-07-26 1:23PM EDT | 115.00 | 0.60 | 0.52 | 0.73 | +0.16 | +36.36% | 8 | 2,066 | 37.31% |
| GOOG241220P00120000 | 2024-07-26 10:23AM EDT | 120.00 | 0.86 | 0.71 | 0.89 | +0.11 | +14.67% | 7 | 1,553 | 35.33% |
| GOOG241220P00125000 | 2024-07-26 3:12PM EDT | 125.00 | 1.08 | 1.02 | 1.13 | +0.08 | +8.00% | 18 | 3,838 | 33.69% |
| GOOG241220P00130000 | 2024-07-26 2:38PM EDT | 130.00 | 1.44 | 1.39 | 1.50 | +0.14 | +10.77% | 16 | 4,824 | 32.51% |
| GOOG241220P00135000 | 2024-07-25 3:54PM EDT | 135.00 | 1.95 | 1.86 | 1.99 | +0.10 | +5.41% | 5 | 2,596 | 31.42% |
| GOOG241220P00140000 | 2024-07-26 12:35PM EDT | 140.00 | 2.46 | 2.44 | 2.65 | +0.15 | +6.49% | 13 | 1,795 | 30.50% |
| GOOG241220P00145000 | 2024-07-26 3:38PM EDT | 145.00 | 3.43 | 3.25 | 3.45 | +0.38 | +12.46% | 190 | 2,061 | 29.47% |
| GOOG241220P00150000 | 2024-07-26 3:38PM EDT | 150.00 | 4.50 | 4.30 | 4.50 | +0.40 | +9.76% | 927 | 3,425 | 28.60% |
| GOOG241220P00155000 | 2024-07-26 3:20PM EDT | 155.00 | 5.70 | 5.60 | 5.85 | +0.70 | +14.00% | 49 | 1,921 | 27.91% |
| GOOG241220P00160000 | 2024-07-26 3:31PM EDT | 160.00 | 7.35 | 7.15 | 7.40 | +0.10 | +1.38% | 26 | 914 | 26.99% |
| GOOG241220P00165000 | 2024-07-26 3:27PM EDT | 165.00 | 9.05 | 9.10 | 9.30 | +0.50 | +5.85% | 333 | 1,940 | 26.18% |
| GOOG241220P00170000 | 2024-07-26 3:34PM EDT | 170.00 | 11.85 | 11.15 | 11.55 | +0.81 | +7.34% | 14 | 8,238 | 25.41% |
| GOOG241220P00175000 | 2024-07-26 3:57PM EDT | 175.00 | 14.28 | 13.90 | 14.15 | +0.33 | +2.37% | 308 | 1,164 | 24.62% |
| GOOG241220P00180000 | 2024-07-26 3:57PM EDT | 180.00 | 17.23 | 14.80 | 18.55 | +1.73 | +11.16% | 8 | 1,537 | 27.36% |
| GOOG241220P00185000 | 2024-07-26 11:11AM EDT | 185.00 | 20.44 | 19.65 | 22.25 | +1.44 | +7.58% | 17 | 1,861 | 27.81% |
| GOOG241220P00190000 | 2024-07-26 12:36PM EDT | 190.00 | 23.55 | 23.60 | 24.55 | +2.88 | +13.93% | 1 | 970 | 23.57% |
| GOOG241220P00195000 | 2024-07-26 1:23PM EDT | 195.00 | 27.35 | 27.15 | 28.60 | +8.50 | +45.09% | 2 | 708 | 23.21% |
| GOOG241220P00200000 | 2024-07-26 12:12PM EDT | 200.00 | 32.01 | 31.40 | 34.45 | +3.73 | +13.19% | 2 | 378 | 28.69% |
| GOOG241220P00205000 | 2024-07-23 3:40PM EDT | 205.00 | 24.35 | 35.85 | 39.00 | 0.00 | - | 12 | 10 | 29.56% |
| GOOG241220P00210000 | 2024-07-26 9:54AM EDT | 210.00 | 44.00 | 39.15 | 43.90 | +8.20 | +22.91% | 10 | 40 | 31.48% |
| GOOG241220P00215000 | 2024-07-02 10:55AM EDT | 215.00 | 31.95 | 44.10 | 48.80 | 0.00 | - | 3 | 6 | 33.25% |
| GOOG241220P00220000 | 2024-07-23 3:39PM EDT | 220.00 | 36.24 | 49.10 | 53.85 | 0.00 | - | 2 | 0 | 35.53% |
| GOOG241220P00225000 | 2024-07-22 11:06AM EDT | 225.00 | 42.13 | 54.10 | 58.80 | 0.00 | - | 10 | 0 | 37.31% |
| GOOG241220P00230000 | 2024-07-16 12:11PM EDT | 230.00 | 43.70 | 59.10 | 63.85 | 0.00 | - | 38 | 0 | 39.44% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 61.15 | 65.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.