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
67.818,27 +831,98 (+1,24%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-06-21 3:05PM EDT | 45.00 | 138.70 | 134.00 | 139.00 | 0.00 | - | 40 | 43 | 133.11% |
| GOOG251219C00050000 | 2024-07-24 11:08AM EDT | 50.00 | 129.50 | 118.50 | 122.60 | 0.00 | - | 1 | 185 | 66.99% |
| GOOG251219C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 119.36 | 122.00 | 126.50 | 0.00 | - | 65 | 473 | 104.67% |
| GOOG251219C00060000 | 2024-07-25 3:47PM EDT | 60.00 | 113.60 | 109.50 | 114.50 | 0.00 | - | 15 | 33 | 66.48% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.00 | 115.00 | 0.00 | - | 4 | 92 | 84.53% |
| GOOG251219C00070000 | 2024-07-08 10:23AM EDT | 70.00 | 124.50 | 100.50 | 105.00 | 0.00 | - | 2 | 65 | 61.04% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 103.50 | 106.00 | 110.50 | 0.00 | - | 2 | 28 | 91.05% |
| GOOG251219C00080000 | 2024-07-15 1:03PM EDT | 80.00 | 92.50 | 91.00 | 96.00 | -20.01 | -17.79% | 1 | 312 | 55.90% |
| GOOG251219C00085000 | 2024-07-25 9:39AM EDT | 85.00 | 93.71 | 86.50 | 91.50 | 0.00 | - | 1 | 79 | 53.84% |
| GOOG251219C00090000 | 2024-07-15 1:34PM EDT | 90.00 | 104.00 | 82.00 | 87.00 | 0.00 | - | 1 | 450 | 51.76% |
| GOOG251219C00095000 | 2024-07-02 1:31PM EDT | 95.00 | 98.25 | 78.00 | 83.00 | 0.00 | - | 1 | 246 | 51.08% |
| GOOG251219C00100000 | 2024-07-26 1:05PM EDT | 100.00 | 77.00 | 73.50 | 78.50 | 0.00 | - | 9 | 338 | 55.05% |
| GOOG251219C00105000 | 2024-06-28 11:52AM EDT | 105.00 | 71.53 | 70.70 | 74.00 | -17.22 | -19.40% | 4 | 99 | 52.51% |
| GOOG251219C00110000 | 2024-07-25 10:25AM EDT | 110.00 | 70.00 | 65.50 | 70.00 | 0.00 | - | 1 | 1,486 | 51.06% |
| GOOG251219C00115000 | 2024-07-26 9:30AM EDT | 115.00 | 62.22 | 61.20 | 66.00 | -8.38 | -11.87% | 1 | 586 | 49.53% |
| GOOG251219C00120000 | 2024-07-25 3:37PM EDT | 120.00 | 61.79 | 58.55 | 61.20 | 0.00 | - | 21 | 1,444 | 46.44% |
| GOOG251219C00125000 | 2024-07-26 10:31AM EDT | 125.00 | 55.16 | 53.00 | 57.75 | -6.32 | -10.28% | 3 | 485 | 45.83% |
| GOOG251219C00130000 | 2024-07-24 2:28PM EDT | 130.00 | 49.54 | 50.75 | 52.75 | -7.24 | -12.75% | 1 | 867 | 42.45% |
| GOOG251219C00135000 | 2024-07-26 11:35AM EDT | 135.00 | 48.22 | 47.05 | 48.55 | -2.28 | -4.51% | 2 | 494 | 40.45% |
| GOOG251219C00140000 | 2024-07-26 1:39PM EDT | 140.00 | 46.00 | 43.45 | 45.90 | -0.87 | -1.86% | 2 | 2,057 | 40.79% |
| GOOG251219C00145000 | 2024-07-26 10:57AM EDT | 145.00 | 41.05 | 39.20 | 42.45 | -1.55 | -3.64% | 5 | 521 | 39.71% |
| GOOG251219C00150000 | 2024-07-26 11:25AM EDT | 150.00 | 38.20 | 37.00 | 40.00 | -4.25 | -10.01% | 10 | 2,132 | 39.93% |
| GOOG251219C00155000 | 2024-07-25 2:53PM EDT | 155.00 | 36.66 | 33.55 | 36.95 | 0.00 | - | 3 | 278 | 39.11% |
| GOOG251219C00160000 | 2024-07-26 3:34PM EDT | 160.00 | 31.80 | 30.60 | 35.00 | -2.82 | -8.15% | 2 | 740 | 39.63% |
| GOOG251219C00165000 | 2024-07-25 3:58PM EDT | 165.00 | 31.00 | 28.40 | 32.00 | +0.50 | +1.64% | 55 | 2,465 | 38.57% |
| GOOG251219C00170000 | 2024-07-26 2:22PM EDT | 170.00 | 27.33 | 25.30 | 28.40 | -0.67 | -2.39% | 87 | 1,783 | 36.62% |
| GOOG251219C00175000 | 2024-07-26 12:35PM EDT | 175.00 | 25.00 | 24.20 | 25.00 | -1.65 | -6.19% | 28 | 342 | 34.81% |
| GOOG251219C00180000 | 2024-07-26 3:34PM EDT | 180.00 | 22.20 | 22.15 | 25.00 | -1.30 | -5.53% | 26 | 1,951 | 37.15% |
| GOOG251219C00185000 | 2024-07-26 12:15PM EDT | 185.00 | 20.72 | 19.55 | 21.75 | -1.48 | -6.67% | 7 | 402 | 35.23% |
| GOOG251219C00190000 | 2024-07-26 9:53AM EDT | 190.00 | 18.95 | 18.25 | 19.85 | -1.46 | -7.15% | 5 | 404 | 34.87% |
| GOOG251219C00195000 | 2024-07-26 11:08AM EDT | 195.00 | 16.86 | 16.55 | 18.45 | -1.14 | -6.33% | 2 | 609 | 34.99% |
| GOOG251219C00200000 | 2024-07-26 3:13PM EDT | 200.00 | 15.44 | 15.00 | 16.50 | -1.70 | -9.92% | 53 | 510 | 34.27% |
| GOOG251219C00205000 | 2024-07-26 3:38PM EDT | 205.00 | 13.75 | 12.70 | 14.85 | -2.05 | -12.97% | 20 | 390 | 33.80% |
| GOOG251219C00210000 | 2024-07-26 11:42AM EDT | 210.00 | 12.73 | 12.30 | 13.50 | -2.35 | -15.58% | 15 | 1,180 | 33.57% |
| GOOG251219C00215000 | 2024-07-24 1:28PM EDT | 215.00 | 13.78 | 9.30 | 12.50 | 0.00 | - | 1 | 152 | 33.70% |
| GOOG251219C00220000 | 2024-07-24 1:25PM EDT | 220.00 | 12.49 | 9.75 | 11.65 | 0.00 | - | 5 | 766 | 33.91% |
| GOOG251219C00225000 | 2024-07-26 10:15AM EDT | 225.00 | 8.59 | 8.05 | 9.65 | -2.48 | -22.40% | 12 | 975 | 32.37% |
| GOOG251219C00230000 | 2024-07-26 2:27PM EDT | 230.00 | 8.40 | 7.60 | 9.90 | -1.75 | -17.24% | 1 | 80 | 33.98% |
| GOOG251219C00240000 | 2024-07-25 1:34PM EDT | 240.00 | 6.80 | 6.15 | 7.15 | -1.26 | -15.63% | 2 | 169 | 32.01% |
| GOOG251219C00250000 | 2024-07-26 10:06AM EDT | 250.00 | 5.30 | 4.85 | 5.85 | -0.25 | -4.50% | 11 | 275 | 31.83% |
| GOOG251219C00260000 | 2024-07-26 1:06PM EDT | 260.00 | 4.70 | 4.00 | 5.00 | -1.05 | -18.26% | 3 | 605 | 32.12% |
| GOOG251219C00270000 | 2024-07-26 12:09PM EDT | 270.00 | 3.69 | 1.97 | 4.05 | -0.31 | -7.75% | 1 | 50 | 31.88% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-07-26 3:46PM EDT | 45.00 | 0.18 | 0.07 | 0.22 | -0.17 | -48.57% | 20 | 262 | 50.00% |
| GOOG251219P00050000 | 2024-07-02 3:14PM EDT | 50.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 1 | 874 | 50.34% |
| GOOG251219P00055000 | 2024-07-24 12:19PM EDT | 55.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 20 | 85 | 66.55% |
| GOOG251219P00060000 | 2024-07-12 12:22PM EDT | 60.00 | 0.12 | 0.12 | 2.30 | 0.00 | - | 40 | 94 | 52.56% |
| GOOG251219P00065000 | 2024-07-24 11:18AM EDT | 65.00 | 0.42 | 0.30 | 0.56 | 0.00 | - | 25 | 723 | 42.33% |
| GOOG251219P00070000 | 2024-07-26 2:24PM EDT | 70.00 | 0.48 | 0.19 | 1.10 | -0.10 | -17.24% | 4 | 1,355 | 44.54% |
| GOOG251219P00075000 | 2024-07-03 12:02PM EDT | 75.00 | 0.50 | 0.28 | 1.00 | 0.00 | - | 3 | 416 | 40.63% |
| GOOG251219P00080000 | 2024-07-25 11:04AM EDT | 80.00 | 0.65 | 0.44 | 0.91 | 0.00 | - | 2 | 1,242 | 37.05% |
| GOOG251219P00085000 | 2024-07-18 10:22AM EDT | 85.00 | 0.73 | 0.43 | 1.00 | 0.00 | - | 2 | 977 | 35.03% |
| GOOG251219P00090000 | 2024-07-25 11:52AM EDT | 90.00 | 1.05 | 0.53 | 2.48 | 0.00 | - | 23 | 1,128 | 40.11% |
| GOOG251219P00095000 | 2024-07-24 2:28PM EDT | 95.00 | 1.20 | 0.67 | 2.42 | 0.00 | - | 2 | 596 | 37.00% |
| GOOG251219P00100000 | 2024-07-25 2:18PM EDT | 100.00 | 1.62 | 1.24 | 1.93 | 0.00 | - | 2 | 699 | 32.32% |
| GOOG251219P00105000 | 2024-07-26 11:15AM EDT | 105.00 | 2.20 | 1.49 | 2.53 | -0.49 | -18.22% | 84 | 2,912 | 32.09% |
| GOOG251219P00110000 | 2024-07-26 2:06PM EDT | 110.00 | 2.70 | 2.57 | 2.90 | +0.06 | +2.27% | 153 | 1,192 | 30.77% |
| GOOG251219P00115000 | 2024-07-26 3:58PM EDT | 115.00 | 3.65 | 1.00 | 3.60 | +1.32 | +56.65% | 58 | 437 | 30.29% |
| GOOG251219P00120000 | 2024-07-24 9:53AM EDT | 120.00 | 3.00 | 2.22 | 4.25 | 0.00 | - | 179 | 520 | 29.41% |
| GOOG251219P00125000 | 2024-07-26 9:37AM EDT | 125.00 | 5.04 | 2.87 | 5.20 | +0.79 | +18.59% | 20 | 606 | 29.00% |
| GOOG251219P00130000 | 2024-07-24 2:40PM EDT | 130.00 | 5.80 | 5.40 | 6.30 | +0.80 | +16.00% | 1 | 320 | 28.61% |
| GOOG251219P00135000 | 2024-07-26 1:54PM EDT | 135.00 | 6.85 | 6.05 | 7.20 | +1.17 | +20.60% | 4 | 529 | 27.60% |
| GOOG251219P00140000 | 2024-07-25 3:50PM EDT | 140.00 | 7.97 | 7.75 | 8.45 | -0.08 | -0.99% | 1 | 773 | 27.01% |
| GOOG251219P00145000 | 2024-07-25 2:21PM EDT | 145.00 | 9.40 | 8.40 | 10.25 | +0.40 | +4.44% | 2 | 269 | 27.04% |
| GOOG251219P00150000 | 2024-07-26 1:58PM EDT | 150.00 | 11.10 | 10.25 | 11.80 | +0.20 | +1.83% | 13 | 624 | 26.41% |
| GOOG251219P00155000 | 2024-07-25 3:59PM EDT | 155.00 | 13.15 | 12.20 | 13.40 | 0.00 | - | 1 | 205 | 25.63% |
| GOOG251219P00160000 | 2024-07-26 2:57PM EDT | 160.00 | 14.71 | 14.40 | 15.40 | +1.47 | +11.10% | 1 | 341 | 25.16% |
| GOOG251219P00165000 | 2024-07-26 9:37AM EDT | 165.00 | 17.85 | 15.80 | 18.40 | +1.36 | +8.25% | 20 | 381 | 25.75% |
| GOOG251219P00170000 | 2024-07-26 12:12PM EDT | 170.00 | 19.18 | 18.00 | 20.20 | +1.24 | +6.91% | 17 | 270 | 24.54% |
| GOOG251219P00175000 | 2024-07-25 11:28AM EDT | 175.00 | 20.10 | 19.85 | 23.15 | 0.00 | - | 20 | 95 | 24.56% |
| GOOG251219P00180000 | 2024-07-25 10:08AM EDT | 180.00 | 24.00 | 23.45 | 25.20 | 0.00 | - | 1 | 127 | 23.20% |
| GOOG251219P00185000 | 2024-07-24 12:02PM EDT | 185.00 | 24.14 | 25.20 | 30.00 | 0.00 | - | 2 | 181 | 25.09% |
| GOOG251219P00190000 | 2024-07-25 2:31PM EDT | 190.00 | 29.50 | 28.75 | 32.85 | 0.00 | - | 1 | 20 | 24.29% |
| GOOG251219P00195000 | 2024-07-17 10:52AM EDT | 195.00 | 26.99 | 31.65 | 36.15 | 0.00 | - | 1 | 4 | 23.84% |
| GOOG251219P00200000 | 2024-05-29 10:47AM EDT | 200.00 | 32.20 | 26.35 | 28.95 | 0.00 | - | 1 | 34 | 0.00% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 205.00 | 40.85 | 31.50 | 35.40 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG251219P00210000 | 2024-07-18 10:20AM EDT | 210.00 | 36.30 | 43.00 | 47.50 | 0.00 | - | 2 | 10 | 23.21% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 215.00 | 41.01 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG251219P00220000 | 2024-07-17 11:30AM EDT | 220.00 | 42.26 | 51.40 | 55.50 | 0.00 | - | - | 1 | 22.39% |
| GOOG251219P00225000 | 2024-06-27 3:50PM EDT | 225.00 | 43.46 | 55.00 | 60.00 | 0.00 | - | - | 2 | 22.58% |
| GOOG251219P00230000 | 2024-06-27 3:50PM EDT | 230.00 | 47.58 | 59.50 | 64.45 | 0.00 | - | - | 2 | 22.53% |
| GOOG251219P00240000 | 2024-07-25 9:36AM EDT | 240.00 | 66.00 | 69.00 | 74.00 | 0.00 | - | 20 | 4 | 23.51% |
| GOOG251219P00260000 | 2024-07-12 3:59PM EDT | 260.00 | 73.88 | 89.00 | 94.00 | 0.00 | - | - | 0 | 27.07% |
© 2024 Yahoo. Todos os direitos reservados.