Mercado fechará em 5 h 18 min
BOVESPA
131.998,16 -1.124,52 (-0,84%) MERVAL
1.826.146,88 -20.906,25 (-1,13%) MXX
52.578,77 -339,27 (-0,64%) PETROLEO CRU
71,76 -0,19 (-0,26%) OURO
2.639,20 +24,60 (+0,94%) Bitcoin USD
63.434,16 +63,71 (+0,10%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:42AM EDT. Mercado aberto.
Opções de comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221C00085000 | 2024-08-14 12:24PM EDT | 85.00 | 78.20 | 73.35 | 77.55 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG250221C00100000 | 2024-09-09 2:39PM EDT | 100.00 | 52.43 | 64.35 | 68.35 | 0.00 | - | 2 | 5 | 60.86% |
| GOOG250221C00110000 | 2024-08-15 9:51AM EDT | 110.00 | 55.40 | 49.55 | 52.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG250221C00115000 | 2024-09-09 12:29PM EDT | 115.00 | 39.86 | 51.60 | 52.20 | 0.00 | - | 15 | 22 | 51.43% |
| GOOG250221C00120000 | 2024-09-19 9:36AM EDT | 120.00 | 47.00 | 47.00 | 47.35 | 0.00 | - | 1 | 111 | 47.55% |
| GOOG250221C00125000 | 2024-09-19 10:23AM EDT | 125.00 | 42.95 | 42.55 | 42.80 | 0.00 | - | 6 | 60 | 44.97% |
| GOOG250221C00130000 | 2024-09-19 10:47AM EDT | 130.00 | 38.30 | 37.95 | 38.30 | 0.00 | - | 2 | 64 | 42.38% |
| GOOG250221C00135000 | 2024-09-20 9:36AM EDT | 135.00 | 34.20 | 33.65 | 34.00 | +2.40 | +7.55% | 2 | 96 | 40.28% |
| GOOG250221C00140000 | 2024-09-19 2:39PM EDT | 140.00 | 29.85 | 29.60 | 29.90 | 0.00 | - | 5 | 93 | 38.48% |
| GOOG250221C00145000 | 2024-09-11 12:41PM EDT | 145.00 | 16.75 | 25.70 | 25.95 | 0.00 | - | 9 | 102 | 36.72% |
| GOOG250221C00150000 | 2024-09-19 3:53PM EDT | 150.00 | 21.82 | 22.00 | 22.25 | 0.00 | - | 10 | 166 | 35.19% |
| GOOG250221C00155000 | 2024-09-20 9:35AM EDT | 155.00 | 18.91 | 18.80 | 19.05 | +0.56 | +3.05% | 1 | 4,661 | 34.42% |
| GOOG250221C00160000 | 2024-09-20 9:30AM EDT | 160.00 | 16.30 | 15.75 | 15.95 | +0.50 | +3.16% | 1 | 410 | 33.27% |
| GOOG250221C00165000 | 2024-09-19 3:41PM EDT | 165.00 | 13.05 | 13.00 | 13.15 | -0.05 | -0.38% | 1 | 1,247 | 32.23% |
| GOOG250221C00170000 | 2024-09-19 2:44PM EDT | 170.00 | 10.75 | 10.65 | 10.80 | 0.00 | - | 57 | 462 | 31.60% |
| GOOG250221C00175000 | 2024-09-19 3:20PM EDT | 175.00 | 8.65 | 8.50 | 8.70 | 0.00 | - | 62 | 254 | 30.89% |
| GOOG250221C00180000 | 2024-09-19 3:57PM EDT | 180.00 | 6.75 | 6.80 | 6.95 | 0.00 | - | 22 | 333 | 30.37% |
| GOOG250221C00185000 | 2024-09-19 3:35PM EDT | 185.00 | 5.55 | 5.35 | 5.55 | 0.00 | - | 6 | 482 | 30.10% |
| GOOG250221C00190000 | 2024-09-19 3:50PM EDT | 190.00 | 4.25 | 4.25 | 4.35 | 0.00 | - | 16 | 2,296 | 29.74% |
| GOOG250221C00195000 | 2024-09-19 3:48PM EDT | 195.00 | 3.39 | 3.30 | 3.45 | 0.00 | - | 7 | 1,219 | 29.68% |
| GOOG250221C00200000 | 2024-09-19 3:50PM EDT | 200.00 | 2.62 | 2.54 | 2.64 | 0.00 | - | 9 | 399 | 29.35% |
| GOOG250221C00205000 | 2024-09-18 12:07PM EDT | 205.00 | 1.79 | 1.97 | 2.06 | 0.00 | - | 1 | 159 | 29.31% |
| GOOG250221C00210000 | 2024-09-18 11:13AM EDT | 210.00 | 1.42 | 1.54 | 1.61 | 0.00 | - | 2 | 80 | 29.35% |
| GOOG250221C00215000 | 2024-09-20 10:03AM EDT | 215.00 | 1.26 | 1.21 | 1.28 | +0.55 | +77.46% | 30 | 83 | 29.53% |
| GOOG250221C00220000 | 2024-09-19 2:59PM EDT | 220.00 | 1.04 | 0.96 | 1.03 | 0.00 | - | 73 | 123 | 29.80% |
| GOOG250221C00225000 | 2024-09-18 2:38PM EDT | 225.00 | 0.75 | 0.80 | 0.85 | 0.00 | - | 3 | 32 | 30.23% |
| GOOG250221C00230000 | 2024-09-18 3:40PM EDT | 230.00 | 0.65 | 0.64 | 0.69 | 0.00 | - | 11 | 33 | 30.51% |
| GOOG250221C00235000 | 2024-09-19 11:39AM EDT | 235.00 | 0.58 | 0.54 | 0.60 | 0.00 | - | 1 | 6 | 31.18% |
| GOOG250221C00240000 | 2024-09-09 11:24AM EDT | 240.00 | 0.31 | 0.46 | 0.51 | 0.00 | - | 1 | 15 | 31.67% |
| GOOG250221C00245000 | 2024-08-27 9:30AM EDT | 245.00 | 0.77 | 0.37 | 0.44 | 0.00 | - | 10 | 17 | 32.20% |
| GOOG250221C00250000 | 2024-09-09 11:24AM EDT | 250.00 | 0.25 | 0.33 | 0.39 | 0.00 | - | 1 | 4 | 32.84% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221P00080000 | 2024-09-16 3:51PM EDT | 80.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 2 | 3 | 50.00% |
| GOOG250221P00085000 | 2024-09-19 12:00PM EDT | 85.00 | 0.19 | 0.16 | 0.22 | 0.00 | - | 1 | 13 | 47.46% |
| GOOG250221P00090000 | 2024-09-13 10:24AM EDT | 90.00 | 0.36 | 0.22 | 0.28 | 0.00 | - | 1 | 11 | 45.31% |
| GOOG250221P00095000 | 2024-09-10 11:58AM EDT | 95.00 | 0.62 | 0.26 | 0.34 | 0.00 | - | 1 | 4 | 42.97% |
| GOOG250221P00100000 | 2024-09-11 3:47PM EDT | 100.00 | 0.73 | 0.36 | 0.42 | 0.00 | - | 19 | 34 | 40.82% |
| GOOG250221P00105000 | 2024-09-12 3:34PM EDT | 105.00 | 0.82 | 0.46 | 0.52 | 0.00 | - | 1 | 107 | 38.77% |
| GOOG250221P00110000 | 2024-09-11 9:50AM EDT | 110.00 | 1.33 | 0.59 | 0.65 | 0.00 | - | 1 | 268 | 36.87% |
| GOOG250221P00115000 | 2024-09-17 1:16PM EDT | 115.00 | 1.04 | 0.77 | 0.82 | 0.00 | - | 5 | 245 | 35.06% |
| GOOG250221P00120000 | 2024-09-20 9:52AM EDT | 120.00 | 1.02 | 0.99 | 1.05 | -0.01 | -0.97% | 1 | 272 | 33.45% |
| GOOG250221P00125000 | 2024-09-19 3:55PM EDT | 125.00 | 1.42 | 1.32 | 1.37 | 0.00 | - | 27 | 143 | 32.03% |
| GOOG250221P00130000 | 2024-09-18 9:53AM EDT | 130.00 | 2.20 | 1.74 | 1.84 | 0.00 | - | 1 | 374 | 30.96% |
| GOOG250221P00135000 | 2024-09-19 1:54PM EDT | 135.00 | 2.32 | 2.34 | 2.44 | 0.00 | - | 84 | 449 | 29.88% |
| GOOG250221P00140000 | 2024-09-19 3:58PM EDT | 140.00 | 3.25 | 3.10 | 3.20 | 0.00 | - | 41 | 704 | 28.82% |
| GOOG250221P00145000 | 2024-09-19 12:25PM EDT | 145.00 | 4.12 | 4.10 | 4.20 | 0.00 | - | 1 | 817 | 27.90% |
| GOOG250221P00150000 | 2024-09-19 3:50PM EDT | 150.00 | 5.50 | 5.35 | 5.55 | 0.00 | - | 17 | 903 | 27.29% |
| GOOG250221P00155000 | 2024-09-20 9:35AM EDT | 155.00 | 6.91 | 6.95 | 7.10 | -0.09 | -1.29% | 1 | 718 | 26.43% |
| GOOG250221P00160000 | 2024-09-20 10:00AM EDT | 160.00 | 8.87 | 8.85 | 8.95 | -0.08 | -0.89% | 1 | 854 | 25.54% |
| GOOG250221P00165000 | 2024-09-19 3:28PM EDT | 165.00 | 11.20 | 11.05 | 11.25 | 0.00 | - | 13 | 548 | 24.91% |
| GOOG250221P00170000 | 2024-09-20 9:33AM EDT | 170.00 | 13.55 | 13.65 | 13.90 | -3.83 | -22.04% | 8 | 358 | 24.23% |
| GOOG250221P00175000 | 2024-09-19 9:48AM EDT | 175.00 | 17.00 | 16.70 | 16.90 | 0.00 | - | 3 | 370 | 23.51% |
| GOOG250221P00180000 | 2024-09-11 11:38AM EDT | 180.00 | 31.10 | 20.00 | 20.20 | 0.00 | - | 5 | 173 | 22.61% |
| GOOG250221P00185000 | 2024-09-19 11:05AM EDT | 185.00 | 23.84 | 23.70 | 24.05 | 0.00 | - | 2 | 12 | 22.30% |
| GOOG250221P00190000 | 2024-09-12 11:47AM EDT | 190.00 | 35.99 | 27.55 | 27.85 | 0.00 | - | 1 | 16 | 20.74% |
| GOOG250221P00200000 | 2024-09-11 10:15AM EDT | 200.00 | 50.40 | 36.35 | 36.60 | 0.00 | - | 1 | 0 | 18.03% |
| GOOG250221P00205000 | 2024-08-30 3:50PM EDT | 205.00 | 40.60 | 39.05 | 41.50 | 0.00 | - | 1 | 0 | 18.73% |
© 2024 Yahoo. Todos os direitos reservados.