Mercado fechará em 4 h 4 min
BOVESPA
121.855,30 -476,09 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.614,16 +10,11 (+0,02%) PETROLEO CRU
80,45 -0,38 (-0,47%) OURO
2.310,30 -20,50 (-0,88%) Bitcoin USD
61.416,58 -432,39 (-0,70%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:56AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00090000 | 2024-06-21 2:49PM EDT | 90.00 | 91.42 | 94.75 | 96.70 | 0.00 | - | 4 | 6 | 369.53% |
| GOOG240628C00095000 | 2024-06-21 3:34PM EDT | 95.00 | 86.56 | 88.45 | 91.70 | 0.00 | - | 13 | 13 | 456.64% |
| GOOG240628C00100000 | 2024-06-25 11:40AM EDT | 100.00 | 83.99 | 83.35 | 86.70 | +2.39 | +2.93% | 4 | 12 | 426.17% |
| GOOG240628C00105000 | 2024-06-21 3:59PM EDT | 105.00 | 75.71 | 78.35 | 81.70 | 0.00 | - | 6 | 54 | 397.27% |
| GOOG240628C00110000 | 2024-06-21 1:19PM EDT | 110.00 | 71.95 | 73.35 | 76.70 | 0.00 | - | 25 | 25 | 369.53% |
| GOOG240628C00115000 | 2024-06-21 3:44PM EDT | 115.00 | 66.71 | 68.35 | 71.70 | 0.00 | - | 5 | 6 | 342.97% |
| GOOG240628C00120000 | 2024-06-25 11:10AM EDT | 120.00 | 63.60 | 63.35 | 66.75 | +2.55 | +4.18% | 7 | 56 | 320.22% |
| GOOG240628C00125000 | 2024-06-21 2:32PM EDT | 125.00 | 56.82 | 58.35 | 61.75 | 0.00 | - | 10 | 10 | 295.41% |
| GOOG240628C00130000 | 2024-06-26 11:08AM EDT | 130.00 | 55.73 | 54.95 | 56.75 | +4.65 | +9.10% | 190 | 293 | 210.55% |
| GOOG240628C00135000 | 2024-06-25 2:39PM EDT | 135.00 | 49.48 | 49.65 | 51.75 | +2.95 | +6.34% | 1 | 8 | 174.80% |
| GOOG240628C00140000 | 2024-06-24 11:38AM EDT | 140.00 | 41.00 | 43.35 | 46.75 | 0.00 | - | 3 | 30 | 225.10% |
| GOOG240628C00145000 | 2024-06-25 1:04PM EDT | 145.00 | 38.93 | 39.45 | 41.75 | +2.79 | +7.72% | 4 | 31 | 126.95% |
| GOOG240628C00150000 | 2024-06-24 10:34AM EDT | 150.00 | 31.02 | 33.45 | 36.75 | 0.00 | - | 4 | 23 | 181.05% |
| GOOG240628C00155000 | 2024-06-26 11:11AM EDT | 155.00 | 30.20 | 28.40 | 31.75 | +4.18 | +16.06% | 1 | 26 | 159.52% |
| GOOG240628C00157500 | 2024-06-21 2:03PM EDT | 157.50 | 24.30 | 26.00 | 29.05 | 0.00 | - | 1 | 14 | 141.80% |
| GOOG240628C00160000 | 2024-06-25 1:04PM EDT | 160.00 | 23.83 | 23.40 | 26.55 | +2.65 | +12.51% | 10 | 58 | 131.54% |
| GOOG240628C00162500 | 2024-06-25 2:03PM EDT | 162.50 | 21.66 | 22.35 | 22.95 | +2.63 | +13.82% | 18 | 11 | 0.00% |
| GOOG240628C00165000 | 2024-06-26 11:38AM EDT | 165.00 | 20.53 | 19.60 | 21.30 | +4.70 | +29.69% | 7 | 183 | 102.64% |
| GOOG240628C00167500 | 2024-06-26 10:47AM EDT | 167.50 | 18.23 | 17.75 | 18.35 | +4.09 | +28.93% | 10 | 71 | 54.30% |
| GOOG240628C00170000 | 2024-06-26 11:24AM EDT | 170.00 | 15.90 | 15.30 | 15.55 | +4.91 | +44.68% | 53 | 1,443 | 47.46% |
| GOOG240628C00172500 | 2024-06-25 3:54PM EDT | 172.50 | 12.00 | 12.80 | 13.05 | +3.45 | +40.35% | 1 | 150 | 40.63% |
| GOOG240628C00175000 | 2024-06-26 11:26AM EDT | 175.00 | 10.43 | 10.30 | 10.55 | +4.18 | +66.88% | 95 | 962 | 33.59% |
| GOOG240628C00177500 | 2024-06-26 11:28AM EDT | 177.50 | 8.05 | 7.30 | 8.95 | +3.99 | +98.28% | 25 | 2,320 | 55.52% |
| GOOG240628C00180000 | 2024-06-26 11:36AM EDT | 180.00 | 5.51 | 5.40 | 5.60 | +3.28 | +147.09% | 297 | 5,619 | 22.17% |
| GOOG240628C00182500 | 2024-06-26 11:37AM EDT | 182.50 | 3.18 | 3.15 | 3.30 | +2.16 | +211.76% | 540 | 4,908 | 19.39% |
| GOOG240628C00185000 | 2024-06-26 11:39AM EDT | 185.00 | 1.47 | 1.47 | 1.51 | +1.08 | +276.92% | 5,704 | 4,518 | 18.65% |
| GOOG240628C00187500 | 2024-06-26 11:38AM EDT | 187.50 | 0.47 | 0.46 | 0.49 | +0.31 | +193.75% | 5,553 | 4,358 | 18.46% |
| GOOG240628C00190000 | 2024-06-26 11:36AM EDT | 190.00 | 0.16 | 0.15 | 0.16 | +0.09 | +128.57% | 2,796 | 7,105 | 20.46% |
| GOOG240628C00192500 | 2024-06-26 11:38AM EDT | 192.50 | 0.07 | 0.06 | 0.07 | +0.02 | +50.00% | 865 | 1,797 | 23.73% |
| GOOG240628C00195000 | 2024-06-26 11:17AM EDT | 195.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 198 | 2,339 | 28.52% |
| GOOG240628C00197500 | 2024-06-26 11:24AM EDT | 197.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 105 | 261 | 33.40% |
| GOOG240628C00200000 | 2024-06-26 11:36AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 69 | 2,893 | 37.50% |
| GOOG240628C00202500 | 2024-06-26 9:30AM EDT | 202.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 20 | 281 | 40.63% |
| GOOG240628C00205000 | 2024-06-26 9:44AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 110 | 45.31% |
| GOOG240628C00210000 | 2024-06-26 10:38AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 637 | 50.78% |
| GOOG240628C00215000 | 2024-06-24 10:01AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 393 | 406 | 56.25% |
| GOOG240628C00220000 | 2024-06-24 9:32AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 96 | 62.50% |
| GOOG240628C00225000 | 2024-06-18 2:16PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 71.88% |
| GOOG240628C00230000 | 2024-06-18 2:14PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 78.13% |
| GOOG240628C00245000 | 2024-06-24 10:20AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 41 | 98.44% |
| GOOG240628C00250000 | 2024-06-18 2:22PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,100 | 106.25% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00115000 | 2024-06-18 2:13PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 168.75% |
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 213.67% |
| GOOG240628P00130000 | 2024-06-20 12:39PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 125.00% |
| GOOG240628P00135000 | 2024-06-17 10:06AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 112.50% |
| GOOG240628P00140000 | 2024-06-20 2:33PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 68 | 103.13% |
| GOOG240628P00145000 | 2024-06-24 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 93 | 90.63% |
| GOOG240628P00150000 | 2024-06-25 2:44PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 442 | 78.13% |
| GOOG240628P00155000 | 2024-06-25 1:13PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 766 | 67.19% |
| GOOG240628P00157500 | 2024-06-24 9:35AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 118 | 62.50% |
| GOOG240628P00160000 | 2024-06-25 3:18PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,048 | 56.25% |
| GOOG240628P00162500 | 2024-06-26 11:03AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 474 | 57.03% |
| GOOG240628P00165000 | 2024-06-26 11:21AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 131 | 1,135 | 50.78% |
| GOOG240628P00167500 | 2024-06-26 9:36AM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 3,163 | 46.88% |
| GOOG240628P00170000 | 2024-06-26 10:32AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 79 | 1,261 | 42.97% |
| GOOG240628P00172500 | 2024-06-26 10:19AM EDT | 172.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 15 | 1,020 | 36.72% |
| GOOG240628P00175000 | 2024-06-26 11:33AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.18 | -81.82% | 328 | 2,425 | 31.64% |
| GOOG240628P00177500 | 2024-06-26 11:37AM EDT | 177.50 | 0.05 | 0.05 | 0.06 | -0.45 | -90.00% | 1,088 | 3,488 | 26.76% |
| GOOG240628P00180000 | 2024-06-26 11:40AM EDT | 180.00 | 0.12 | 0.11 | 0.13 | -1.04 | -89.66% | 2,571 | 5,599 | 23.10% |
| GOOG240628P00182500 | 2024-06-26 11:37AM EDT | 182.50 | 0.39 | 0.36 | 0.39 | -2.12 | -84.46% | 4,127 | 5,121 | 21.14% |
| GOOG240628P00185000 | 2024-06-26 11:41AM EDT | 185.00 | 1.08 | 1.08 | 1.11 | -3.67 | -76.62% | 3,253 | 2,149 | 20.02% |
| GOOG240628P00187500 | 2024-06-26 11:23AM EDT | 187.50 | 2.48 | 2.52 | 2.71 | -4.20 | -62.87% | 185 | 180 | 22.17% |
| GOOG240628P00190000 | 2024-06-26 9:30AM EDT | 190.00 | 4.45 | 4.45 | 4.90 | -4.00 | -47.34% | 7 | 39 | 26.86% |
| GOOG240628P00192500 | 2024-06-26 9:30AM EDT | 192.50 | 8.35 | 6.30 | 7.40 | -2.40 | -22.33% | 3 | 4 | 35.89% |
| GOOG240628P00195000 | 2024-06-24 1:50PM EDT | 195.00 | 14.25 | 9.10 | 10.70 | 0.00 | - | 14 | 2 | 64.06% |
| GOOG240628P00197500 | 2024-06-14 3:54PM EDT | 197.50 | 19.65 | 11.55 | 12.35 | 0.00 | - | - | 0 | 50.39% |
| GOOG240628P00215000 | 2024-05-29 2:32PM EDT | 215.00 | 37.12 | 28.35 | 31.65 | 0.00 | - | 1 | 0 | 104.79% |
| GOOG240628P00220000 | 2024-05-31 12:19PM EDT | 220.00 | 48.70 | 33.35 | 36.65 | 0.00 | - | 10 | 0 | 117.09% |
| GOOG240628P00225000 | 2024-05-23 3:54PM EDT | 225.00 | 50.07 | 42.50 | 45.55 | 0.00 | - | - | 0 | 239.26% |
| GOOG240628P00240000 | 2024-06-20 10:35AM EDT | 240.00 | 62.58 | 53.35 | 56.65 | 0.00 | - | - | 0 | 161.72% |
© 2024 Yahoo. Todos os direitos reservados.