Mercado fechará em 4 h 5 min
BOVESPA
121.819,04 -512,35 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.614,99 +10,94 (+0,02%) PETROLEO CRU
80,43 -0,40 (-0,49%) OURO
2.310,90 -19,90 (-0,85%) 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 11:55AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705C00090000 | 2024-06-14 1:08PM EDT | 90.00 | 88.30 | 95.05 | 95.60 | 0.00 | - | 5 | 5 | 186.72% |
| GOOG240705C00100000 | 2024-06-25 11:40AM EDT | 100.00 | 84.10 | 85.15 | 85.80 | +6.35 | +8.17% | 4 | 8 | 115.63% |
| GOOG240705C00110000 | 2024-06-21 9:54AM EDT | 110.00 | 69.68 | 75.20 | 75.65 | 0.00 | - | 1 | 1 | 145.12% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 57.47 | 59.75 | 63.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG240705C00130000 | 2024-06-26 11:08AM EDT | 130.00 | 55.88 | 55.20 | 55.85 | +4.63 | +9.03% | 192 | 105 | 87.89% |
| GOOG240705C00135000 | 2024-06-25 10:16AM EDT | 135.00 | 48.40 | 50.20 | 50.70 | +1.00 | +2.11% | 1 | 5 | 97.07% |
| GOOG240705C00140000 | 2024-06-21 12:24PM EDT | 140.00 | 42.13 | 45.10 | 45.70 | 0.00 | - | 7 | 11 | 87.40% |
| GOOG240705C00145000 | 2024-06-05 3:27PM EDT | 145.00 | 32.04 | 40.25 | 40.75 | 0.00 | - | - | 1 | 58.98% |
| GOOG240705C00146000 | 2024-06-21 12:56PM EDT | 146.00 | 35.85 | 39.25 | 39.90 | 0.00 | - | 1 | 1 | 67.38% |
| GOOG240705C00150000 | 2024-06-25 11:26AM EDT | 150.00 | 34.06 | 35.25 | 35.70 | +2.03 | +6.34% | 1 | 198 | 68.75% |
| GOOG240705C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 21.57 | 30.30 | 30.90 | 0.00 | - | 2 | 10 | 54.30% |
| GOOG240705C00157500 | 2024-06-24 9:45AM EDT | 157.50 | 23.59 | 27.75 | 28.25 | 0.00 | - | 10 | 10 | 57.32% |
| GOOG240705C00160000 | 2024-06-25 12:40PM EDT | 160.00 | 24.20 | 25.25 | 25.70 | +2.60 | +12.04% | 27 | 122 | 50.78% |
| GOOG240705C00162500 | 2024-06-25 12:39PM EDT | 162.50 | 21.82 | 22.90 | 23.25 | +1.78 | +8.88% | 5 | 6 | 48.15% |
| GOOG240705C00165000 | 2024-06-26 11:38AM EDT | 165.00 | 20.61 | 20.35 | 20.70 | +4.14 | +25.14% | 2 | 215 | 41.90% |
| GOOG240705C00167500 | 2024-06-26 10:47AM EDT | 167.50 | 18.33 | 17.85 | 18.20 | +3.56 | +24.10% | 10 | 13 | 37.50% |
| GOOG240705C00170000 | 2024-06-25 1:58PM EDT | 170.00 | 14.58 | 15.30 | 15.90 | +3.00 | +25.91% | 15 | 185 | 38.14% |
| GOOG240705C00172500 | 2024-06-24 12:36PM EDT | 172.50 | 9.87 | 13.05 | 13.35 | 0.00 | - | 52 | 73 | 32.18% |
| GOOG240705C00175000 | 2024-06-26 9:52AM EDT | 175.00 | 11.00 | 10.60 | 10.80 | +4.14 | +60.35% | 14 | 401 | 26.27% |
| GOOG240705C00177500 | 2024-06-26 10:21AM EDT | 177.50 | 8.36 | 8.25 | 8.45 | +3.47 | +70.96% | 9 | 212 | 23.85% |
| GOOG240705C00180000 | 2024-06-26 11:23AM EDT | 180.00 | 6.15 | 5.85 | 6.15 | +3.00 | +95.24% | 75 | 1,113 | 20.95% |
| GOOG240705C00182500 | 2024-06-26 11:35AM EDT | 182.50 | 4.10 | 4.00 | 4.15 | +2.15 | +110.26% | 134 | 1,079 | 19.56% |
| GOOG240705C00185000 | 2024-06-26 11:38AM EDT | 185.00 | 2.54 | 2.45 | 2.51 | +1.49 | +141.90% | 833 | 2,479 | 18.53% |
| GOOG240705C00187500 | 2024-06-26 11:39AM EDT | 187.50 | 1.40 | 1.35 | 1.38 | +0.83 | +153.70% | 619 | 1,110 | 18.27% |
| GOOG240705C00190000 | 2024-06-26 11:34AM EDT | 190.00 | 0.70 | 0.68 | 0.71 | +0.40 | +133.33% | 660 | 4,686 | 18.56% |
| GOOG240705C00192500 | 2024-06-26 11:33AM EDT | 192.50 | 0.36 | 0.33 | 0.36 | +0.21 | +140.00% | 238 | 854 | 19.24% |
| GOOG240705C00195000 | 2024-06-26 11:10AM EDT | 195.00 | 0.18 | 0.17 | 0.20 | +0.09 | +100.00% | 63 | 4,058 | 20.51% |
| GOOG240705C00197500 | 2024-06-26 11:10AM EDT | 197.50 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 2 | 116 | 22.02% |
| GOOG240705C00200000 | 2024-06-26 11:34AM EDT | 200.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 382 | 456 | 23.73% |
| GOOG240705C00202500 | 2024-06-25 3:01PM EDT | 202.50 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 11 | 36 | 26.37% |
| GOOG240705C00205000 | 2024-06-26 10:46AM EDT | 205.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 1 | 51 | 28.03% |
| GOOG240705C00210000 | 2024-06-24 10:08AM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 32.81% |
| GOOG240705C00215000 | 2024-06-25 12:41PM EDT | 215.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 14 | 15 | 36.72% |
| GOOG240705C00220000 | 2024-06-06 12:40PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 7 | 41.80% |
| GOOG240705C00235000 | 2024-06-25 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 11 | 50.00% |
| GOOG240705C00250000 | 2024-06-25 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 270 | 57.81% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 117.38% |
| GOOG240705P00135000 | 2024-06-25 10:34AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 66.41% |
| GOOG240705P00140000 | 2024-06-05 2:14PM EDT | 140.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 59.38% |
| GOOG240705P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 10 | 53.13% |
| GOOG240705P00150000 | 2024-06-25 10:34AM EDT | 150.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 19 | 51.56% |
| GOOG240705P00155000 | 2024-06-25 3:33PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 20 | 477 | 44.53% |
| GOOG240705P00157500 | 2024-06-18 11:02AM EDT | 157.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | - | 20 | 42.38% |
| GOOG240705P00160000 | 2024-06-25 1:22PM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 29 | 559 | 38.67% |
| GOOG240705P00162500 | 2024-06-25 12:16PM EDT | 162.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 36 | 35.16% |
| GOOG240705P00165000 | 2024-06-26 10:00AM EDT | 165.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1 | 894 | 32.62% |
| GOOG240705P00167500 | 2024-06-26 10:53AM EDT | 167.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1 | 62 | 29.69% |
| GOOG240705P00170000 | 2024-06-26 10:53AM EDT | 170.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 5 | 1,420 | 27.15% |
| GOOG240705P00172500 | 2024-06-26 11:34AM EDT | 172.50 | 0.09 | 0.09 | 0.11 | -0.20 | -68.97% | 25 | 508 | 24.61% |
| GOOG240705P00175000 | 2024-06-26 11:34AM EDT | 175.00 | 0.15 | 0.15 | 0.17 | -0.44 | -74.58% | 117 | 1,788 | 22.46% |
| GOOG240705P00177500 | 2024-06-26 11:23AM EDT | 177.50 | 0.28 | 0.26 | 0.29 | -0.87 | -75.65% | 243 | 1,020 | 20.61% |
| GOOG240705P00180000 | 2024-06-26 11:37AM EDT | 180.00 | 0.56 | 0.52 | 0.55 | -1.46 | -72.28% | 557 | 2,658 | 19.34% |
| GOOG240705P00182500 | 2024-06-26 11:29AM EDT | 182.50 | 1.04 | 1.05 | 1.07 | -2.16 | -67.50% | 427 | 1,096 | 18.53% |
| GOOG240705P00185000 | 2024-06-26 11:34AM EDT | 185.00 | 2.00 | 1.90 | 1.95 | -2.55 | -56.04% | 445 | 456 | 17.80% |
| GOOG240705P00187500 | 2024-06-26 11:17AM EDT | 187.50 | 3.30 | 3.25 | 3.35 | -3.10 | -48.44% | 134 | 77 | 17.76% |
| GOOG240705P00190000 | 2024-06-26 10:31AM EDT | 190.00 | 5.10 | 5.15 | 5.35 | -3.70 | -42.05% | 201 | 206 | 19.74% |
| GOOG240705P00195000 | 2024-06-26 10:27AM EDT | 195.00 | 9.93 | 9.65 | 9.95 | -6.96 | -41.21% | 1 | 3 | 24.81% |
| GOOG240705P00200000 | 2024-06-25 1:58PM EDT | 200.00 | 15.80 | 14.50 | 15.05 | -4.31 | -21.43% | 3 | 3 | 35.25% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 205.00 | 27.00 | 19.50 | 20.05 | 0.00 | - | 2 | 0 | 43.41% |
| GOOG240705P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 59.50 | 54.45 | 55.00 | 0.00 | - | 1 | 0 | 75.88% |
© 2024 Yahoo. Todos os direitos reservados.