Mercado fechará em 3 h 57 min
BOVESPA
121.807,88 -523,51 (-0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.586,54 -17,51 (-0,03%) PETROLEO CRU
80,62 -0,21 (-0,26%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
61.440,78 -415,23 (-0,67%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:03PM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712C00100000 | 2024-06-14 12:23PM EDT | 100.00 | 78.81 | 85.25 | 85.80 | 0.00 | - | 1 | 2 | 114.06% |
| GOOG240712C00120000 | 2024-06-24 9:48AM EDT | 120.00 | 61.32 | 65.30 | 65.90 | 0.00 | - | 50 | 52 | 91.31% |
| GOOG240712C00130000 | 2024-06-25 11:04AM EDT | 130.00 | 56.00 | 55.10 | 55.85 | +7.93 | +16.50% | 2 | 12 | 58.59% |
| GOOG240712C00135000 | 2024-06-17 1:16PM EDT | 135.00 | 44.35 | 50.35 | 50.85 | 0.00 | - | - | 1 | 69.04% |
| GOOG240712C00140000 | 2024-06-24 10:10AM EDT | 140.00 | 42.47 | 45.25 | 45.95 | 0.00 | - | 1 | 7 | 62.11% |
| GOOG240712C00145000 | 2024-06-21 11:44AM EDT | 145.00 | 37.00 | 40.35 | 40.90 | 0.00 | - | 103 | 103 | 56.64% |
| GOOG240712C00150000 | 2024-06-20 2:21PM EDT | 150.00 | 28.03 | 35.10 | 35.85 | 0.00 | - | 308 | 308 | 58.11% |
| GOOG240712C00155000 | 2024-06-24 10:34AM EDT | 155.00 | 26.44 | 30.10 | 30.95 | 0.00 | - | 4 | 7 | 53.13% |
| GOOG240712C00160000 | 2024-06-24 2:31PM EDT | 160.00 | 20.89 | 25.45 | 25.95 | 0.00 | - | 1 | 145 | 45.46% |
| GOOG240712C00165000 | 2024-06-25 12:15PM EDT | 165.00 | 19.81 | 20.50 | 20.95 | +2.44 | +14.05% | 5 | 153 | 37.84% |
| GOOG240712C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 16.19 | 15.50 | 16.00 | +4.79 | +42.02% | 5 | 1,786 | 31.01% |
| GOOG240712C00175000 | 2024-06-26 11:21AM EDT | 175.00 | 11.03 | 10.90 | 11.20 | +3.47 | +45.90% | 2 | 377 | 25.46% |
| GOOG240712C00180000 | 2024-06-26 11:14AM EDT | 180.00 | 6.79 | 6.65 | 6.85 | +2.64 | +63.61% | 66 | 1,789 | 21.96% |
| GOOG240712C00185000 | 2024-06-26 11:46AM EDT | 185.00 | 3.45 | 3.40 | 3.55 | +1.55 | +79.49% | 82 | 719 | 20.79% |
| GOOG240712C00190000 | 2024-06-26 11:20AM EDT | 190.00 | 1.46 | 1.42 | 1.48 | +0.72 | +97.30% | 196 | 680 | 20.17% |
| GOOG240712C00195000 | 2024-06-26 11:48AM EDT | 195.00 | 0.54 | 0.51 | 0.56 | +0.25 | +96.15% | 40 | 934 | 20.73% |
| GOOG240712C00200000 | 2024-06-26 11:34AM EDT | 200.00 | 0.21 | 0.20 | 0.23 | +0.10 | +90.91% | 220 | 612 | 22.27% |
| GOOG240712C00205000 | 2024-06-26 10:05AM EDT | 205.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 1 | 105 | 24.66% |
| GOOG240712C00210000 | 2024-06-26 10:05AM EDT | 210.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 1 | 6 | 27.64% |
| GOOG240712C00215000 | 2024-06-25 1:04PM EDT | 215.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 3 | 4 | 30.76% |
| GOOG240712C00220000 | 2024-06-04 10:44AM EDT | 220.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 33.99% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712P00110000 | 2024-06-18 1:56PM EDT | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 81.25% |
| GOOG240712P00130000 | 2024-06-07 3:52PM EDT | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 58.59% |
| GOOG240712P00135000 | 2024-06-24 9:47AM EDT | 135.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 54.69% |
| GOOG240712P00140000 | 2024-06-25 10:34AM EDT | 140.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 2 | 5 | 50.00% |
| GOOG240712P00145000 | 2024-06-20 1:18PM EDT | 145.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 37 | 48.05% |
| GOOG240712P00150000 | 2024-06-24 2:45PM EDT | 150.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 24 | 42.19% |
| GOOG240712P00155000 | 2024-06-21 10:09AM EDT | 155.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 297 | 37.11% |
| GOOG240712P00160000 | 2024-06-26 9:39AM EDT | 160.00 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 9 | 323 | 32.72% |
| GOOG240712P00165000 | 2024-06-26 11:46AM EDT | 165.00 | 0.09 | 0.08 | 0.09 | -0.07 | -41.18% | 8 | 526 | 27.25% |
| GOOG240712P00170000 | 2024-06-26 10:28AM EDT | 170.00 | 0.17 | 0.16 | 0.20 | -0.24 | -58.54% | 152 | 742 | 24.61% |
| GOOG240712P00175000 | 2024-06-26 11:48AM EDT | 175.00 | 0.43 | 0.41 | 0.45 | -0.69 | -61.61% | 29 | 637 | 21.90% |
| GOOG240712P00180000 | 2024-06-26 10:49AM EDT | 180.00 | 1.13 | 1.14 | 1.18 | -1.52 | -57.36% | 111 | 434 | 20.31% |
| GOOG240712P00185000 | 2024-06-26 11:44AM EDT | 185.00 | 2.79 | 2.82 | 2.88 | -2.96 | -51.48% | 178 | 156 | 19.47% |
| GOOG240712P00190000 | 2024-06-26 11:46AM EDT | 190.00 | 5.85 | 5.75 | 5.95 | -3.08 | -34.49% | 10 | 28 | 19.67% |
| GOOG240712P00195000 | 2024-06-17 10:12AM EDT | 195.00 | 17.89 | 9.85 | 10.20 | 0.00 | - | 6 | 6 | 21.85% |
| GOOG240712P00210000 | 2024-06-18 12:36PM EDT | 210.00 | 33.60 | 24.70 | 25.10 | 0.00 | - | - | 0 | 39.82% |
© 2024 Yahoo. Todos os direitos reservados.