Mercado fechará em 3 h 59 min
BOVESPA
121.781,64 -549,75 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.613,25 +9,20 (+0,02%) PETROLEO CRU
80,64 -0,19 (-0,24%) OURO
2.311,80 -19,00 (-0,82%) Bitcoin USD
61.409,80 -432,07 (-0,70%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:01PM EDT. Mercado aberto.
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726C00105000 | 2024-06-17 1:24PM EDT | 105.00 | 74.90 | 80.40 | 81.20 | 0.00 | - | - | 40 | 98.73% |
| GOOG240726C00115000 | 2024-06-21 2:13PM EDT | 115.00 | 67.35 | 70.30 | 71.25 | 0.00 | - | 1 | 1 | 83.69% |
| GOOG240726C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 53.08 | 60.50 | 61.40 | 0.00 | - | - | 1 | 76.17% |
| GOOG240726C00130000 | 2024-06-26 11:29AM EDT | 130.00 | 55.92 | 55.45 | 56.45 | +3.12 | +5.91% | 1 | 3 | 69.73% |
| GOOG240726C00135000 | 2024-06-11 12:06PM EDT | 135.00 | 41.96 | 50.50 | 51.45 | 0.00 | - | - | 5 | 64.01% |
| GOOG240726C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 39.73 | 45.50 | 46.50 | 0.00 | - | - | 7 | 58.35% |
| GOOG240726C00145000 | 2024-06-17 9:48AM EDT | 145.00 | 33.19 | 40.55 | 41.60 | 0.00 | - | 1 | 3 | 53.69% |
| GOOG240726C00150000 | 2024-06-21 12:05PM EDT | 150.00 | 32.61 | 35.65 | 36.70 | 0.00 | - | 6 | 55 | 56.27% |
| GOOG240726C00155000 | 2024-06-25 11:46AM EDT | 155.00 | 30.27 | 30.80 | 31.80 | +3.15 | +11.62% | 1 | 12 | 50.66% |
| GOOG240726C00160000 | 2024-06-25 10:11AM EDT | 160.00 | 24.00 | 25.95 | 26.85 | +0.60 | +2.56% | 1 | 12 | 44.41% |
| GOOG240726C00165000 | 2024-06-26 10:20AM EDT | 165.00 | 21.88 | 21.20 | 22.10 | +4.13 | +23.27% | 5 | 81 | 39.75% |
| GOOG240726C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 17.74 | 16.55 | 17.45 | +3.64 | +25.82% | 181 | 264 | 35.19% |
| GOOG240726C00175000 | 2024-06-26 11:15AM EDT | 175.00 | 13.20 | 12.45 | 13.45 | +3.05 | +30.05% | 3 | 271 | 33.58% |
| GOOG240726C00180000 | 2024-06-26 11:21AM EDT | 180.00 | 9.75 | 9.60 | 9.85 | +2.70 | +38.30% | 37 | 809 | 31.96% |
| GOOG240726C00185000 | 2024-06-26 11:28AM EDT | 185.00 | 6.85 | 6.70 | 6.90 | +2.10 | +44.21% | 30 | 611 | 31.02% |
| GOOG240726C00190000 | 2024-06-26 11:29AM EDT | 190.00 | 4.59 | 4.45 | 4.65 | +1.52 | +49.51% | 37 | 621 | 30.64% |
| GOOG240726C00195000 | 2024-06-26 11:29AM EDT | 195.00 | 2.87 | 2.85 | 2.96 | +1.04 | +56.83% | 15 | 4,039 | 30.22% |
| GOOG240726C00200000 | 2024-06-26 10:48AM EDT | 200.00 | 1.87 | 1.68 | 1.84 | +0.74 | +65.49% | 20 | 471 | 30.24% |
| GOOG240726C00205000 | 2024-06-26 11:37AM EDT | 205.00 | 1.05 | 0.99 | 1.18 | +0.39 | +59.09% | 7 | 221 | 30.96% |
| GOOG240726C00210000 | 2024-06-26 11:29AM EDT | 210.00 | 0.65 | 0.61 | 0.69 | +0.23 | +54.76% | 2 | 119 | 31.03% |
| GOOG240726C00215000 | 2024-06-25 3:50PM EDT | 215.00 | 0.41 | 0.34 | 0.43 | +0.15 | +57.69% | 87 | 115 | 31.74% |
| GOOG240726C00220000 | 2024-06-25 11:42AM EDT | 220.00 | 0.21 | 0.15 | 0.48 | -0.04 | -16.00% | 82 | 109 | 36.33% |
| GOOG240726C00240000 | 2024-06-10 11:12AM EDT | 240.00 | 0.06 | 0.04 | 0.27 | 0.00 | - | - | 3 | 45.36% |
| GOOG240726C00250000 | 2024-06-13 9:30AM EDT | 250.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 49.90% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240726P00090000 | 2024-06-14 1:15PM EDT | 90.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 103.91% |
| GOOG240726P00130000 | 2024-06-20 1:19PM EDT | 130.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 3 | 6 | 55.57% |
| GOOG240726P00140000 | 2024-06-25 10:57AM EDT | 140.00 | 0.08 | 0.01 | 0.28 | -0.12 | -60.00% | 1 | 32 | 51.32% |
| GOOG240726P00145000 | 2024-06-24 1:23PM EDT | 145.00 | 0.19 | 0.13 | 0.29 | 0.00 | - | 1 | 62 | 46.09% |
| GOOG240726P00150000 | 2024-06-25 3:33PM EDT | 150.00 | 0.20 | 0.15 | 0.38 | -0.08 | -28.57% | 27 | 283 | 42.82% |
| GOOG240726P00155000 | 2024-06-26 10:07AM EDT | 155.00 | 0.26 | 0.23 | 0.33 | -0.15 | -36.59% | 3 | 72 | 36.28% |
| GOOG240726P00160000 | 2024-06-26 10:55AM EDT | 160.00 | 0.42 | 0.41 | 0.47 | -0.26 | -38.24% | 20 | 205 | 33.35% |
| GOOG240726P00165000 | 2024-06-26 10:55AM EDT | 165.00 | 0.75 | 0.69 | 0.76 | -0.41 | -35.34% | 55 | 381 | 31.34% |
| GOOG240726P00170000 | 2024-06-26 10:56AM EDT | 170.00 | 1.21 | 1.22 | 1.30 | -0.77 | -38.89% | 64 | 341 | 29.94% |
| GOOG240726P00175000 | 2024-06-26 10:56AM EDT | 175.00 | 2.08 | 2.03 | 2.22 | -1.32 | -38.82% | 57 | 263 | 28.96% |
| GOOG240726P00180000 | 2024-06-26 11:12AM EDT | 180.00 | 3.65 | 3.50 | 3.65 | -1.86 | -33.76% | 18 | 194 | 28.16% |
| GOOG240726P00185000 | 2024-06-26 11:27AM EDT | 185.00 | 5.55 | 5.55 | 5.85 | -1.67 | -23.13% | 52 | 55 | 28.19% |
| GOOG240726P00190000 | 2024-06-25 1:47PM EDT | 190.00 | 8.50 | 7.50 | 8.60 | -2.75 | -24.44% | 1 | 8 | 27.72% |
| GOOG240726P00195000 | 2024-06-24 10:53AM EDT | 195.00 | 12.55 | 10.90 | 12.50 | -2.90 | -18.77% | 1 | 2 | 30.12% |
| GOOG240726P00200000 | 2024-06-17 9:44AM EDT | 200.00 | 23.00 | 15.05 | 16.40 | 0.00 | - | 1 | 5 | 30.25% |
| GOOG240726P00205000 | 2024-06-21 10:42AM EDT | 205.00 | 24.20 | 19.25 | 20.75 | 0.00 | - | 1 | 1 | 31.06% |
© 2024 Yahoo. Todos os direitos reservados.