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
63.035,55 -35,82 (-0,06%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919C00080000 | 2024-10-10 10:25AM EDT | 80.00 | 86.50 | 86.05 | 90.05 | 0.00 | - | 1 | 8 | 60.86% |
| GOOG250919C00085000 | 2024-09-10 11:43AM EDT | 85.00 | 69.95 | 79.50 | 84.45 | 0.00 | - | 2 | 2 | 51.18% |
| GOOG250919C00095000 | 2024-10-03 10:06AM EDT | 95.00 | 75.92 | 71.90 | 76.15 | 0.00 | - | 1 | 2 | 52.66% |
| GOOG250919C00100000 | 2024-10-08 12:26PM EDT | 100.00 | 69.75 | 68.80 | 70.90 | 0.00 | - | 1 | 96 | 51.72% |
| GOOG250919C00105000 | 2024-10-09 10:05AM EDT | 105.00 | 62.60 | 62.85 | 67.05 | 0.00 | - | 1 | 3 | 54.63% |
| GOOG250919C00110000 | 2024-10-07 11:04AM EDT | 110.00 | 63.53 | 60.10 | 61.50 | 0.00 | - | 1 | 27 | 49.09% |
| GOOG250919C00115000 | 2024-09-23 9:56AM EDT | 115.00 | 57.00 | 55.75 | 57.15 | 0.00 | - | 6 | 17 | 47.05% |
| GOOG250919C00120000 | 2024-10-11 11:23AM EDT | 120.00 | 51.60 | 50.45 | 53.40 | +0.65 | +1.28% | 1 | 4 | 46.38% |
| GOOG250919C00125000 | 2024-10-03 10:50AM EDT | 125.00 | 49.40 | 47.30 | 48.70 | 0.00 | - | 1 | 29 | 43.31% |
| GOOG250919C00130000 | 2024-10-09 12:55PM EDT | 130.00 | 41.48 | 43.35 | 43.75 | 0.00 | - | 9 | 348 | 39.71% |
| GOOG250919C00135000 | 2024-10-10 10:57AM EDT | 135.00 | 40.20 | 37.50 | 40.50 | +1.50 | +3.88% | 1 | 32 | 39.65% |
| GOOG250919C00140000 | 2024-10-11 3:35PM EDT | 140.00 | 36.68 | 35.40 | 37.20 | +1.78 | +5.10% | 3 | 18 | 39.16% |
| GOOG250919C00145000 | 2024-10-10 10:58AM EDT | 145.00 | 31.80 | 31.95 | 33.35 | 0.00 | - | 5 | 91 | 37.40% |
| GOOG250919C00150000 | 2024-10-10 1:55PM EDT | 150.00 | 28.65 | 29.10 | 29.65 | 0.00 | - | 7 | 130 | 35.74% |
| GOOG250919C00155000 | 2024-10-11 3:32PM EDT | 155.00 | 26.65 | 26.10 | 27.30 | +1.75 | +7.03% | 2 | 212 | 36.14% |
| GOOG250919C00160000 | 2024-10-11 2:43PM EDT | 160.00 | 23.49 | 22.80 | 24.40 | +0.04 | +0.17% | 3 | 203 | 35.33% |
| GOOG250919C00165000 | 2024-10-11 3:46PM EDT | 165.00 | 21.15 | 20.60 | 21.40 | +0.80 | +3.93% | 11 | 308 | 34.10% |
| GOOG250919C00170000 | 2024-10-11 3:53PM EDT | 170.00 | 18.50 | 18.20 | 18.75 | +0.50 | +2.78% | 3 | 146 | 33.19% |
| GOOG250919C00175000 | 2024-10-09 1:25PM EDT | 175.00 | 14.90 | 15.95 | 17.25 | 0.00 | - | 20 | 139 | 33.81% |
| GOOG250919C00180000 | 2024-10-11 1:18PM EDT | 180.00 | 14.08 | 13.05 | 15.25 | +1.00 | +7.65% | 2 | 645 | 33.38% |
| GOOG250919C00185000 | 2024-10-10 12:00PM EDT | 185.00 | 12.30 | 12.15 | 13.45 | 0.00 | - | 1 | 205 | 33.02% |
| GOOG250919C00190000 | 2024-10-11 9:36AM EDT | 190.00 | 10.17 | 9.65 | 10.90 | -0.28 | -2.68% | 2 | 202 | 31.17% |
| GOOG250919C00195000 | 2024-10-11 2:01PM EDT | 195.00 | 9.34 | 9.20 | 9.40 | +0.28 | +3.09% | 5 | 90 | 30.75% |
| GOOG250919C00200000 | 2024-10-11 2:57PM EDT | 200.00 | 8.10 | 7.90 | 8.20 | +0.80 | +10.96% | 1 | 337 | 30.60% |
| GOOG250919C00205000 | 2024-10-10 11:23AM EDT | 205.00 | 6.89 | 6.80 | 7.05 | 0.00 | - | 6 | 30 | 30.30% |
| GOOG250919C00210000 | 2024-10-11 3:16PM EDT | 210.00 | 6.04 | 5.85 | 6.05 | -0.52 | -7.93% | 60 | 44 | 30.05% |
| GOOG250919C00215000 | 2024-10-09 12:38PM EDT | 215.00 | 4.86 | 5.00 | 5.20 | 0.00 | - | 1 | 34 | 29.87% |
| GOOG250919C00220000 | 2024-10-11 2:12PM EDT | 220.00 | 4.50 | 4.30 | 4.50 | +0.35 | +8.43% | 34 | 249 | 29.80% |
| GOOG250919C00225000 | 2024-10-11 11:56AM EDT | 225.00 | 3.85 | 3.70 | 3.85 | +0.25 | +6.94% | 15 | 369 | 29.65% |
| GOOG250919C00230000 | 2024-10-04 3:22PM EDT | 230.00 | 4.08 | 3.15 | 3.35 | 0.00 | - | 1 | 6 | 29.67% |
| GOOG250919C00235000 | 2024-10-09 10:02AM EDT | 235.00 | 2.73 | 2.68 | 2.89 | 0.00 | - | 3 | 4 | 29.63% |
| GOOG250919C00240000 | 2024-10-09 11:43AM EDT | 240.00 | 2.45 | 2.28 | 2.72 | 0.00 | - | 1 | 12 | 30.30% |
| GOOG250919C00245000 | 2024-10-09 10:33AM EDT | 245.00 | 2.17 | 1.95 | 2.27 | 0.00 | - | 1 | 16 | 29.99% |
| GOOG250919C00250000 | 2024-10-11 2:44PM EDT | 250.00 | 1.88 | 1.68 | 1.88 | -0.03 | -1.57% | 10 | 627 | 29.66% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919P00090000 | 2024-10-02 2:04PM EDT | 90.00 | 0.65 | 0.31 | 1.19 | 0.00 | - | 1 | 4 | 39.93% |
| GOOG250919P00095000 | 2024-10-10 1:26PM EDT | 95.00 | 0.87 | 0.40 | 1.35 | 0.00 | - | 10 | 319 | 37.93% |
| GOOG250919P00100000 | 2024-10-11 10:30AM EDT | 100.00 | 1.20 | 0.56 | 1.59 | +0.08 | +7.14% | 1 | 776 | 36.34% |
| GOOG250919P00105000 | 2024-10-09 1:45PM EDT | 105.00 | 1.44 | 1.32 | 1.41 | 0.00 | - | 2 | 150 | 32.43% |
| GOOG250919P00110000 | 2024-10-09 2:16PM EDT | 110.00 | 1.88 | 1.65 | 1.83 | 0.00 | - | 3 | 94 | 31.71% |
| GOOG250919P00115000 | 2024-10-09 2:05PM EDT | 115.00 | 2.34 | 2.04 | 2.34 | 0.00 | - | 4 | 54 | 31.00% |
| GOOG250919P00120000 | 2024-10-11 3:25PM EDT | 120.00 | 2.67 | 2.63 | 2.82 | -0.33 | -11.00% | 1 | 94 | 29.85% |
| GOOG250919P00125000 | 2024-10-09 12:09PM EDT | 125.00 | 3.70 | 2.91 | 3.55 | 0.00 | - | 17 | 444 | 29.19% |
| GOOG250919P00130000 | 2024-10-11 3:16PM EDT | 130.00 | 4.20 | 4.10 | 4.35 | -0.50 | -10.64% | 60 | 103 | 28.38% |
| GOOG250919P00135000 | 2024-10-07 1:36PM EDT | 135.00 | 5.19 | 4.10 | 5.35 | 0.00 | - | 62 | 188 | 27.72% |
| GOOG250919P00140000 | 2024-10-10 12:09PM EDT | 140.00 | 6.60 | 6.00 | 6.55 | 0.00 | - | 33 | 291 | 27.13% |
| GOOG250919P00145000 | 2024-10-11 12:41PM EDT | 145.00 | 7.80 | 6.65 | 7.95 | -0.55 | -6.59% | 3 | 133 | 26.57% |
| GOOG250919P00150000 | 2024-10-10 1:52PM EDT | 150.00 | 9.85 | 8.40 | 9.60 | 0.00 | - | 2 | 431 | 26.09% |
| GOOG250919P00155000 | 2024-10-10 10:52AM EDT | 155.00 | 11.71 | 11.00 | 11.45 | 0.00 | - | 1 | 53 | 25.58% |
| GOOG250919P00160000 | 2024-10-11 3:40PM EDT | 160.00 | 12.94 | 13.00 | 13.35 | -0.61 | -4.50% | 2 | 116 | 24.78% |
| GOOG250919P00165000 | 2024-10-10 11:31AM EDT | 165.00 | 16.20 | 15.25 | 15.65 | +0.25 | +1.57% | 1 | 57 | 24.25% |
| GOOG250919P00170000 | 2024-10-10 9:30AM EDT | 170.00 | 19.37 | 17.80 | 18.30 | 0.00 | - | 1 | 57 | 23.89% |
| GOOG250919P00175000 | 2024-10-10 12:17PM EDT | 175.00 | 20.95 | 20.55 | 20.95 | 0.00 | - | 1 | 21 | 23.13% |
| GOOG250919P00180000 | 2024-10-01 2:47PM EDT | 180.00 | 21.95 | 23.35 | 24.00 | 0.00 | - | - | 1 | 22.61% |
| GOOG250919P00185000 | 2024-10-03 9:50AM EDT | 185.00 | 26.76 | 26.75 | 27.60 | 0.00 | - | 1 | 3 | 22.61% |
| GOOG250919P00190000 | 2024-09-23 9:33AM EDT | 190.00 | 30.20 | 30.25 | 30.75 | 0.00 | - | - | 4 | 21.41% |
| GOOG250919P00210000 | 2024-09-04 3:30PM EDT | 210.00 | 52.26 | 42.05 | 46.00 | 0.00 | - | - | 0 | 15.11% |
| GOOG250919P00215000 | 2024-09-23 1:18PM EDT | 215.00 | 51.65 | 49.50 | 52.55 | 0.00 | - | - | 0 | 22.26% |
| GOOG250919P00220000 | 2024-10-10 1:51PM EDT | 220.00 | 56.95 | 53.80 | 56.50 | 0.00 | - | 24 | 42 | 19.83% |
| GOOG250919P00225000 | 2024-10-09 9:50AM EDT | 225.00 | 61.00 | 58.00 | 63.00 | 0.00 | - | 1 | 38 | 26.17% |
| GOOG250919P00240000 | 2024-09-19 9:55AM EDT | 240.00 | 76.98 | 73.00 | 78.00 | 0.00 | - | - | 0 | 29.76% |
| GOOG250919P00245000 | 2024-09-19 9:55AM EDT | 245.00 | 82.01 | 78.00 | 83.00 | 0.00 | - | - | 0 | 30.87% |
© 2024 Yahoo. Todos os direitos reservados.