Mercado fechará em 3 h 56 min
BOVESPA
121.820,34 -511,05 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.582,78 -21,27 (-0,04%) PETROLEO CRU
80,65 -0,18 (-0,22%) OURO
2.311,30 -19,50 (-0,84%) 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 12:04PM EDT. Mercado aberto.
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00115000 | 2024-06-14 11:22AM EDT | 115.00 | 64.34 | 70.15 | 71.80 | 0.00 | - | - | 2 | 81.45% |
| GOOG240802C00140000 | 2024-06-18 2:02PM EDT | 140.00 | 37.50 | 45.25 | 47.05 | 0.00 | - | 2 | 3 | 55.10% |
| GOOG240802C00145000 | 2024-06-21 3:24PM EDT | 145.00 | 38.12 | 40.00 | 42.20 | 0.00 | - | 1 | 1 | 62.21% |
| GOOG240802C00150000 | 2024-06-24 1:00PM EDT | 150.00 | 32.75 | 35.10 | 37.25 | 0.00 | - | 6 | 3 | 56.15% |
| GOOG240802C00160000 | 2024-06-25 11:17AM EDT | 160.00 | 25.80 | 26.50 | 27.70 | +4.15 | +19.17% | 4 | 2 | 46.70% |
| GOOG240802C00165000 | 2024-06-25 11:05AM EDT | 165.00 | 20.99 | 21.45 | 22.35 | +1.94 | +10.18% | 2 | 11 | 37.60% |
| GOOG240802C00170000 | 2024-06-24 12:48PM EDT | 170.00 | 15.02 | 17.25 | 17.95 | 0.00 | - | 1 | 15 | 34.75% |
| GOOG240802C00175000 | 2024-06-26 11:36AM EDT | 175.00 | 14.05 | 12.75 | 14.00 | +3.00 | +27.15% | 2 | 58 | 33.06% |
| GOOG240802C00180000 | 2024-06-26 11:18AM EDT | 180.00 | 10.39 | 10.30 | 10.50 | +2.44 | +30.69% | 7 | 166 | 31.71% |
| GOOG240802C00185000 | 2024-06-26 11:18AM EDT | 185.00 | 7.55 | 6.90 | 7.60 | +2.17 | +40.33% | 33 | 265 | 30.92% |
| GOOG240802C00190000 | 2024-06-26 11:44AM EDT | 190.00 | 5.30 | 5.15 | 5.45 | +1.60 | +42.67% | 33 | 265 | 31.07% |
| GOOG240802C00195000 | 2024-06-26 11:35AM EDT | 195.00 | 3.57 | 3.00 | 3.70 | +1.08 | +43.37% | 118 | 2,517 | 30.76% |
| GOOG240802C00200000 | 2024-06-26 11:35AM EDT | 200.00 | 2.35 | 2.01 | 2.44 | +0.88 | +59.86% | 8 | 803 | 30.65% |
| GOOG240802C00205000 | 2024-06-26 10:49AM EDT | 205.00 | 1.45 | 0.97 | 1.53 | +0.55 | +61.11% | 15 | 53 | 30.41% |
| GOOG240802C00210000 | 2024-06-26 9:50AM EDT | 210.00 | 0.80 | 0.81 | 1.74 | +0.28 | +53.85% | 5 | 43 | 36.51% |
| GOOG240802C00215000 | 2024-06-26 9:49AM EDT | 215.00 | 0.53 | 0.52 | 0.60 | -0.12 | -18.46% | 3 | 1 | 30.82% |
| GOOG240802C00220000 | 2024-06-25 2:41PM EDT | 220.00 | 0.40 | 0.21 | 0.40 | +0.11 | +37.93% | 1 | 19 | 31.59% |
| GOOG240802C00225000 | 2024-06-21 11:33AM EDT | 225.00 | 0.30 | 0.09 | 0.45 | 0.00 | - | 13 | 13 | 35.65% |
| GOOG240802C00230000 | 2024-06-21 11:32AM EDT | 230.00 | 0.06 | 0.01 | 0.72 | 0.00 | - | 18 | 18 | 42.68% |
| GOOG240802C00235000 | 2024-06-21 11:32AM EDT | 235.00 | 0.01 | 0.02 | 0.65 | 0.00 | - | 18 | 18 | 44.95% |
| GOOG240802C00240000 | 2024-06-21 11:55AM EDT | 240.00 | 0.10 | 0.01 | 0.60 | 0.00 | - | 3 | 3 | 47.27% |
| GOOG240802C00250000 | 2024-06-21 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 52.34% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00125000 | 2024-06-17 2:49PM EDT | 125.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | - | 1 | 61.91% |
| GOOG240802P00130000 | 2024-06-13 2:48PM EDT | 130.00 | 0.11 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 56.84% |
| GOOG240802P00140000 | 2024-06-18 10:58AM EDT | 140.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 3 | 50.49% |
| GOOG240802P00145000 | 2024-06-18 3:31PM EDT | 145.00 | 0.46 | 0.01 | 0.57 | 0.00 | - | - | 1 | 47.41% |
| GOOG240802P00150000 | 2024-06-25 3:32PM EDT | 150.00 | 0.34 | 0.15 | 0.76 | -0.03 | -8.11% | 20 | 65 | 44.82% |
| GOOG240802P00155000 | 2024-06-26 10:25AM EDT | 155.00 | 0.38 | 0.23 | 0.45 | -0.17 | -30.91% | 4 | 179 | 34.89% |
| GOOG240802P00160000 | 2024-06-26 9:41AM EDT | 160.00 | 0.85 | 0.49 | 0.67 | -0.07 | -7.61% | 5 | 131 | 32.74% |
| GOOG240802P00165000 | 2024-06-26 10:45AM EDT | 165.00 | 0.85 | 0.88 | 1.04 | -0.58 | -40.56% | 13 | 984 | 30.95% |
| GOOG240802P00170000 | 2024-06-26 10:45AM EDT | 170.00 | 1.53 | 1.59 | 1.72 | -0.79 | -34.05% | 9 | 124 | 29.94% |
| GOOG240802P00175000 | 2024-06-26 11:33AM EDT | 175.00 | 2.60 | 2.54 | 2.76 | -1.30 | -33.33% | 30 | 159 | 29.05% |
| GOOG240802P00180000 | 2024-06-26 11:28AM EDT | 180.00 | 4.10 | 4.05 | 4.40 | -1.75 | -29.91% | 13 | 176 | 28.85% |
| GOOG240802P00185000 | 2024-06-26 11:34AM EDT | 185.00 | 6.25 | 5.40 | 6.45 | -3.61 | -36.61% | 3 | 94 | 28.01% |
| GOOG240802P00190000 | 2024-06-25 3:06PM EDT | 190.00 | 9.32 | 8.00 | 9.90 | -3.56 | -27.64% | 2 | 4 | 30.67% |
| GOOG240802P00195000 | 2024-06-25 3:06PM EDT | 195.00 | 12.63 | 11.10 | 13.00 | -3.95 | -23.82% | 2 | 4 | 29.63% |
| GOOG240802P00205000 | 2024-06-25 3:11PM EDT | 205.00 | 20.75 | 19.20 | 20.85 | -4.20 | -16.83% | 1 | 2 | 28.87% |
© 2024 Yahoo. Todos os direitos reservados.