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
69.227,88 +1.332,83 (+1,96%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-06-06 3:29PM EDT | 70.00 | 111.00 | 122.15 | 126.45 | 0.00 | - | 1 | 7 | 191.94% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250321C00080000 | 2024-07-17 10:00AM EDT | 80.00 | 105.75 | 89.00 | 93.05 | 0.00 | - | 1 | 29 | 66.91% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-07-22 2:13PM EDT | 90.00 | 97.02 | 79.50 | 84.00 | 0.00 | - | 5 | 14 | 62.23% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 84.00 | 89.00 | 0.00 | - | 1 | 2 | 96.99% |
| GOOG250321C00100000 | 2024-07-26 1:34PM EDT | 100.00 | 72.25 | 70.00 | 74.70 | -6.75 | -8.54% | 1 | 5,723 | 56.59% |
| GOOG250321C00105000 | 2024-07-18 2:51PM EDT | 105.00 | 77.57 | 65.05 | 69.75 | 0.00 | - | 10 | 14 | 52.66% |
| GOOG250321C00110000 | 2024-06-21 12:18PM EDT | 110.00 | 76.58 | 71.20 | 75.50 | 0.00 | - | 2 | 41 | 84.86% |
| GOOG250321C00115000 | 2024-07-26 10:40AM EDT | 115.00 | 57.55 | 56.05 | 60.25 | -12.16 | -17.44% | 3 | 138 | 55.04% |
| GOOG250321C00120000 | 2024-07-16 11:26AM EDT | 120.00 | 52.78 | 53.15 | 55.80 | -20.17 | -27.65% | 1 | 69 | 52.50% |
| GOOG250321C00125000 | 2024-07-24 11:04AM EDT | 125.00 | 56.95 | 47.30 | 51.45 | 0.00 | - | 1 | 53 | 50.18% |
| GOOG250321C00130000 | 2024-07-25 11:27AM EDT | 130.00 | 49.80 | 44.20 | 45.90 | 0.00 | - | 4 | 86 | 44.48% |
| GOOG250321C00135000 | 2024-07-23 10:47AM EDT | 135.00 | 54.69 | 40.55 | 41.70 | 0.00 | - | 2 | 104 | 42.55% |
| GOOG250321C00140000 | 2024-07-25 3:27PM EDT | 140.00 | 36.20 | 36.45 | 37.75 | -3.85 | -9.61% | 1 | 214 | 41.05% |
| GOOG250321C00145000 | 2024-07-26 9:30AM EDT | 145.00 | 33.00 | 32.70 | 34.25 | -2.55 | -7.17% | 1 | 85 | 40.31% |
| GOOG250321C00150000 | 2024-07-26 3:18PM EDT | 150.00 | 29.35 | 28.95 | 30.40 | -1.69 | -5.44% | 15 | 288 | 38.50% |
| GOOG250321C00155000 | 2024-07-26 12:21PM EDT | 155.00 | 25.98 | 25.25 | 26.30 | -1.77 | -6.38% | 3 | 220 | 35.94% |
| GOOG250321C00160000 | 2024-07-26 11:51AM EDT | 160.00 | 22.80 | 22.00 | 23.80 | -3.57 | -13.54% | 88 | 2,468 | 36.30% |
| GOOG250321C00165000 | 2024-07-26 3:33PM EDT | 165.00 | 19.50 | 19.70 | 20.55 | -2.20 | -10.14% | 44 | 3,258 | 34.81% |
| GOOG250321C00170000 | 2024-07-26 3:31PM EDT | 170.00 | 17.00 | 16.60 | 17.45 | -2.00 | -10.53% | 150 | 3,353 | 33.27% |
| GOOG250321C00175000 | 2024-07-26 12:37PM EDT | 175.00 | 15.00 | 13.70 | 15.35 | -1.30 | -7.98% | 8 | 609 | 33.22% |
| GOOG250321C00180000 | 2024-07-26 2:48PM EDT | 180.00 | 12.77 | 12.55 | 13.20 | -0.73 | -5.41% | 105 | 1,023 | 32.69% |
| GOOG250321C00185000 | 2024-07-26 1:38PM EDT | 185.00 | 10.78 | 10.10 | 10.95 | -1.22 | -10.17% | 28 | 1,085 | 31.60% |
| GOOG250321C00190000 | 2024-07-26 2:37PM EDT | 190.00 | 9.10 | 8.45 | 9.30 | -1.05 | -10.34% | 35 | 991 | 31.24% |
| GOOG250321C00195000 | 2024-07-26 3:56PM EDT | 195.00 | 7.53 | 7.55 | 8.80 | -1.47 | -16.33% | 329 | 570 | 32.84% |
| GOOG250321C00200000 | 2024-07-26 3:35PM EDT | 200.00 | 6.45 | 6.20 | 6.55 | -0.55 | -7.86% | 82 | 672 | 30.54% |
| GOOG250321C00205000 | 2024-07-26 12:32PM EDT | 205.00 | 5.45 | 5.20 | 5.50 | -1.00 | -15.50% | 19 | 439 | 30.35% |
| GOOG250321C00210000 | 2024-07-26 3:16PM EDT | 210.00 | 4.40 | 3.90 | 4.65 | -0.64 | -12.70% | 111 | 1,337 | 30.32% |
| GOOG250321C00215000 | 2024-07-25 12:48PM EDT | 215.00 | 3.87 | 3.30 | 4.05 | -0.93 | -19.38% | 50 | 20 | 30.63% |
| GOOG250321C00220000 | 2024-07-26 11:24AM EDT | 220.00 | 3.13 | 2.86 | 3.35 | -0.37 | -10.57% | 22 | 587 | 30.41% |
| GOOG250321C00225000 | 2024-07-26 3:31PM EDT | 225.00 | 2.55 | 2.45 | 2.86 | -0.75 | -22.73% | 3 | 106 | 30.53% |
| GOOG250321C00230000 | 2024-07-26 9:33AM EDT | 230.00 | 2.15 | 1.94 | 2.35 | -0.25 | -10.42% | 10 | 1,106 | 30.34% |
| GOOG250321C00235000 | 2024-07-25 11:27AM EDT | 235.00 | 2.35 | 1.73 | 2.09 | 0.00 | - | 2 | 2 | 30.80% |
| GOOG250321C00240000 | 2024-07-26 9:30AM EDT | 240.00 | 1.63 | 1.32 | 3.70 | -0.53 | -24.54% | 1 | 102 | 37.66% |
| GOOG250321C00245000 | 2024-07-25 11:04AM EDT | 245.00 | 1.74 | 1.10 | 1.39 | 0.00 | - | - | - | 30.41% |
| GOOG250321C00250000 | 2024-07-26 3:52PM EDT | 250.00 | 1.14 | 0.86 | 1.31 | -0.16 | -12.31% | 9 | 73 | 31.21% |
| GOOG250321C00255000 | 2024-07-25 11:05AM EDT | 255.00 | 1.26 | 0.89 | 1.37 | 0.00 | - | - | - | 32.68% |
| GOOG250321C00260000 | 2024-07-25 2:11PM EDT | 260.00 | 0.97 | 0.79 | 1.07 | 0.00 | - | 6 | 87 | 32.14% |
| GOOG250321C00265000 | 2024-07-24 12:03PM EDT | 265.00 | 1.02 | 0.41 | 1.02 | 0.00 | - | 1 | 1 | 32.90% |
| GOOG250321C00270000 | 2024-07-26 9:57AM EDT | 270.00 | 0.62 | 0.31 | 0.95 | -0.13 | -17.33% | 4 | 88 | 33.47% |
| GOOG250321C00275000 | 2024-07-23 3:52PM EDT | 275.00 | 1.36 | 0.26 | 0.88 | 0.00 | - | - | 3 | 33.99% |
| GOOG250321C00280000 | 2024-07-23 3:50PM EDT | 280.00 | 1.17 | 0.22 | 0.82 | 0.00 | - | - | 3 | 34.52% |
| GOOG250321C00285000 | 2024-07-26 10:22AM EDT | 285.00 | 0.62 | 0.20 | 0.77 | -0.43 | -40.95% | 1 | 16 | 35.06% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-07-23 11:12AM EDT | 70.00 | 0.16 | 0.08 | 0.38 | 0.00 | - | 8 | 383 | 50.20% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.12 | 0.11 | 2.28 | 0.00 | - | 60 | 647 | 61.72% |
| GOOG250321P00080000 | 2024-07-08 1:03PM EDT | 80.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 2 | 318 | 57.15% |
| GOOG250321P00085000 | 2024-06-17 3:49PM EDT | 85.00 | 0.27 | 0.00 | 0.43 | 0.00 | - | 2 | 16 | 43.99% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 51.48% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.00 | 2.61 | 0.00 | - | 6 | 176 | 55.32% |
| GOOG250321P00100000 | 2024-07-24 2:31PM EDT | 100.00 | 0.40 | 0.28 | 0.91 | 0.00 | - | 2 | 1,109 | 39.88% |
| GOOG250321P00105000 | 2024-07-22 1:06PM EDT | 105.00 | 0.43 | 0.44 | 1.08 | 0.00 | - | 82 | 251 | 38.09% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 110.00 | 1.33 | 0.00 | 3.15 | 0.00 | - | 1 | 230 | 46.23% |
| GOOG250321P00115000 | 2024-07-26 12:45PM EDT | 115.00 | 1.12 | 1.08 | 1.28 | +0.32 | +40.00% | 1 | 534 | 33.23% |
| GOOG250321P00120000 | 2024-07-26 9:51AM EDT | 120.00 | 1.60 | 1.37 | 1.86 | +0.10 | +6.67% | 3 | 229 | 33.31% |
| GOOG250321P00125000 | 2024-07-26 1:26PM EDT | 125.00 | 1.87 | 1.86 | 2.08 | +0.35 | +23.03% | 2 | 6,281 | 31.18% |
| GOOG250321P00130000 | 2024-07-26 3:31PM EDT | 130.00 | 2.58 | 2.27 | 2.64 | +0.05 | +1.98% | 7 | 2,278 | 30.26% |
| GOOG250321P00135000 | 2024-07-25 3:57PM EDT | 135.00 | 3.20 | 2.88 | 3.35 | -0.10 | -3.03% | 3 | 296 | 29.44% |
| GOOG250321P00140000 | 2024-07-26 12:48PM EDT | 140.00 | 3.90 | 3.85 | 4.25 | +0.58 | +17.47% | 8 | 1,581 | 28.75% |
| GOOG250321P00145000 | 2024-07-26 3:34PM EDT | 145.00 | 5.30 | 4.95 | 5.40 | +0.15 | +2.91% | 54 | 424 | 28.25% |
| GOOG250321P00150000 | 2024-07-26 3:40PM EDT | 150.00 | 6.36 | 5.70 | 6.70 | +0.16 | +2.58% | 40 | 828 | 27.60% |
| GOOG250321P00155000 | 2024-07-26 2:23PM EDT | 155.00 | 8.10 | 7.65 | 8.50 | +0.80 | +10.96% | 9 | 468 | 27.53% |
| GOOG250321P00160000 | 2024-07-26 2:34PM EDT | 160.00 | 9.50 | 8.95 | 9.75 | +0.50 | +5.56% | 91 | 842 | 25.85% |
| GOOG250321P00165000 | 2024-07-26 3:40PM EDT | 165.00 | 11.58 | 11.00 | 11.70 | +0.48 | +4.32% | 83 | 1,178 | 25.10% |
| GOOG250321P00170000 | 2024-07-26 3:40PM EDT | 170.00 | 13.84 | 13.50 | 13.95 | +1.09 | +8.55% | 4 | 1,442 | 24.39% |
| GOOG250321P00175000 | 2024-07-25 10:14AM EDT | 175.00 | 16.30 | 15.95 | 16.50 | +0.50 | +3.16% | 30 | 248 | 23.71% |
| GOOG250321P00180000 | 2024-07-26 10:56AM EDT | 180.00 | 19.62 | 18.70 | 19.95 | +1.52 | +8.40% | 7 | 629 | 24.18% |
| GOOG250321P00185000 | 2024-07-24 10:28AM EDT | 185.00 | 17.52 | 21.25 | 23.30 | 0.00 | - | 22 | 117 | 23.97% |
| GOOG250321P00190000 | 2024-07-26 3:15PM EDT | 190.00 | 25.90 | 24.90 | 26.75 | +3.80 | +17.19% | 1 | 10,072 | 23.44% |
| GOOG250321P00195000 | 2024-07-25 10:22AM EDT | 195.00 | 28.00 | 28.45 | 30.10 | 0.00 | - | 3 | 47 | 22.08% |
| GOOG250321P00200000 | 2024-07-25 3:43PM EDT | 200.00 | 31.96 | 33.05 | 34.25 | 0.00 | - | 7 | 38 | 22.02% |
| GOOG250321P00205000 | 2024-07-22 1:14PM EDT | 205.00 | 37.53 | 36.50 | 40.00 | +11.10 | +42.00% | 2 | 7 | 25.97% |
| GOOG250321P00210000 | 2024-07-17 12:05PM EDT | 210.00 | 31.39 | 40.95 | 42.80 | 0.00 | - | 3 | 5 | 21.07% |
| GOOG250321P00220000 | 2024-07-22 10:15AM EDT | 220.00 | 39.35 | 49.15 | 53.90 | 0.00 | - | 1 | 81 | 28.10% |
| GOOG250321P00225000 | 2024-07-22 1:06PM EDT | 225.00 | 42.52 | 54.45 | 58.65 | 0.00 | - | - | 0 | 28.83% |
| GOOG250321P00230000 | 2024-07-22 1:31PM EDT | 230.00 | 46.80 | 59.15 | 63.85 | 0.00 | - | 6 | 0 | 31.01% |
| GOOG250321P00240000 | 2024-07-16 11:10AM EDT | 240.00 | 52.01 | 69.00 | 73.85 | 0.00 | - | 4 | 0 | 33.86% |
| GOOG250321P00245000 | 2024-07-24 9:30AM EDT | 245.00 | 70.23 | 74.10 | 78.95 | 0.00 | - | 2 | 0 | 35.58% |
| GOOG250321P00250000 | 2024-07-15 3:20PM EDT | 250.00 | 61.74 | 79.00 | 83.85 | 0.00 | - | 2 | 0 | 36.52% |
| GOOG250321P00260000 | 2024-06-14 12:48PM EDT | 260.00 | 81.65 | 71.00 | 75.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.