Mercado fechará em 4 horas 1 minuto
BOVESPA
121.819,16 -512,23 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.611,09 +7,04 (+0,01%) PETROLEO CRU
80,52 -0,31 (-0,38%) OURO
2.311,50 -19,30 (-0,83%) Bitcoin USD
61.417,90 -418,04 (-0,68%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:59AM EDT. Mercado aberto.
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-06-07 9:50AM EDT | 90.00 | 89.44 | 95.70 | 96.40 | 0.00 | - | 1 | 9 | 102.15% |
| GOOG240816C00095000 | 2024-06-21 10:48AM EDT | 95.00 | 86.95 | 90.80 | 91.50 | 0.00 | - | 1 | 3 | 98.05% |
| GOOG240816C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 82.30 | 85.85 | 86.45 | 0.00 | - | 219 | 209 | 91.41% |
| GOOG240816C00105000 | 2024-06-21 12:36PM EDT | 105.00 | 78.43 | 80.90 | 81.40 | 0.00 | - | 5 | 5 | 85.06% |
| GOOG240816C00110000 | 2024-06-25 11:48AM EDT | 110.00 | 75.08 | 75.90 | 76.60 | +3.01 | +4.18% | 2 | 12 | 81.05% |
| GOOG240816C00115000 | 2024-06-21 2:59PM EDT | 115.00 | 67.43 | 71.00 | 71.60 | 0.00 | - | 3 | 12 | 76.07% |
| GOOG240816C00120000 | 2024-06-25 11:47AM EDT | 120.00 | 65.17 | 66.00 | 66.80 | +6.62 | +11.31% | 2 | 31 | 71.95% |
| GOOG240816C00125000 | 2024-06-24 3:18PM EDT | 125.00 | 57.05 | 61.10 | 61.80 | 0.00 | - | 5 | 18 | 67.04% |
| GOOG240816C00130000 | 2024-06-25 11:49AM EDT | 130.00 | 55.95 | 56.20 | 56.80 | +4.02 | +7.74% | 3 | 10 | 62.16% |
| GOOG240816C00135000 | 2024-06-26 9:31AM EDT | 135.00 | 50.98 | 51.20 | 52.00 | +3.88 | +8.24% | 3 | 30 | 57.98% |
| GOOG240816C00140000 | 2024-06-26 9:34AM EDT | 140.00 | 45.83 | 46.30 | 46.95 | +3.93 | +9.38% | 3 | 13 | 52.91% |
| GOOG240816C00145000 | 2024-06-26 9:34AM EDT | 145.00 | 41.12 | 41.40 | 42.15 | +4.12 | +11.14% | 3 | 57 | 52.61% |
| GOOG240816C00150000 | 2024-06-26 10:58AM EDT | 150.00 | 37.30 | 36.55 | 37.35 | +7.69 | +25.97% | 1 | 409 | 48.68% |
| GOOG240816C00155000 | 2024-06-26 9:38AM EDT | 155.00 | 32.42 | 31.90 | 32.20 | +3.80 | +13.28% | 3 | 227 | 42.02% |
| GOOG240816C00160000 | 2024-06-25 10:51AM EDT | 160.00 | 26.00 | 27.30 | 27.80 | +2.52 | +10.73% | 1 | 305 | 40.47% |
| GOOG240816C00165000 | 2024-06-26 9:41AM EDT | 165.00 | 23.27 | 22.80 | 23.00 | +3.99 | +20.70% | 3 | 252 | 35.82% |
| GOOG240816C00170000 | 2024-06-26 10:55AM EDT | 170.00 | 19.00 | 18.60 | 18.80 | +3.58 | +23.22% | 2 | 1,039 | 33.80% |
| GOOG240816C00175000 | 2024-06-26 10:38AM EDT | 175.00 | 15.07 | 14.80 | 15.00 | +3.18 | +26.75% | 26 | 5,258 | 32.41% |
| GOOG240816C00180000 | 2024-06-26 11:22AM EDT | 180.00 | 11.55 | 11.40 | 11.60 | +2.77 | +31.55% | 24 | 2,605 | 31.23% |
| GOOG240816C00185000 | 2024-06-26 11:27AM EDT | 185.00 | 8.66 | 8.55 | 8.70 | +2.22 | +34.47% | 554 | 2,038 | 30.35% |
| GOOG240816C00190000 | 2024-06-26 11:41AM EDT | 190.00 | 6.24 | 6.20 | 6.35 | +1.81 | +41.71% | 109 | 2,830 | 29.80% |
| GOOG240816C00195000 | 2024-06-26 11:37AM EDT | 195.00 | 4.35 | 4.30 | 4.40 | +1.30 | +42.62% | 294 | 3,418 | 29.03% |
| GOOG240816C00200000 | 2024-06-26 11:40AM EDT | 200.00 | 3.01 | 2.96 | 3.05 | +0.95 | +46.12% | 437 | 5,870 | 28.93% |
| GOOG240816C00205000 | 2024-06-26 10:57AM EDT | 205.00 | 2.02 | 1.95 | 2.03 | +0.77 | +57.89% | 124 | 859 | 28.71% |
| GOOG240816C00210000 | 2024-06-26 11:33AM EDT | 210.00 | 1.32 | 1.29 | 1.39 | +0.48 | +57.14% | 1,171 | 1,647 | 29.05% |
| GOOG240816C00215000 | 2024-06-26 11:03AM EDT | 215.00 | 0.87 | 0.87 | 0.90 | +0.27 | +45.00% | 12 | 128 | 29.05% |
| GOOG240816C00220000 | 2024-06-26 11:11AM EDT | 220.00 | 0.60 | 0.59 | 0.62 | +0.21 | +53.85% | 19 | 551 | 29.61% |
| GOOG240816C00225000 | 2024-06-26 10:18AM EDT | 225.00 | 0.42 | 0.41 | 0.44 | +0.09 | +25.00% | 6 | 98 | 30.32% |
| GOOG240816C00230000 | 2024-06-25 2:32PM EDT | 230.00 | 0.32 | 0.29 | 0.34 | +0.07 | +28.00% | 12 | 47 | 31.47% |
| GOOG240816C00235000 | 2024-06-25 1:02PM EDT | 235.00 | 0.22 | 0.22 | 0.26 | +0.05 | +29.41% | 1 | 120 | 32.47% |
| GOOG240816C00240000 | 2024-06-25 10:32AM EDT | 240.00 | 0.12 | 0.17 | 0.21 | -0.05 | -29.41% | 5 | 43 | 33.64% |
| GOOG240816C00245000 | 2024-06-13 9:51AM EDT | 245.00 | 0.10 | 0.13 | 0.17 | 0.00 | - | 400 | 400 | 34.77% |
| GOOG240816C00250000 | 2024-06-26 9:30AM EDT | 250.00 | 0.17 | 0.10 | 0.14 | +0.12 | +240.00% | 1 | 334 | 35.84% |
| GOOG240816C00265000 | 2024-06-21 11:05AM EDT | 265.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 50 | 50 | 39.94% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-06-25 2:00PM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 36 | 68.36% |
| GOOG240816P00095000 | 2024-06-17 3:33PM EDT | 95.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 1 | 65.63% |
| GOOG240816P00100000 | 2024-06-25 10:41AM EDT | 100.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 20 | 12 | 60.94% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 3 | 3 | 56.64% |
| GOOG240816P00110000 | 2024-06-24 10:35AM EDT | 110.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 20 | 52.93% |
| GOOG240816P00115000 | 2024-06-18 1:50PM EDT | 115.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 21 | 50.59% |
| GOOG240816P00120000 | 2024-06-26 11:12AM EDT | 120.00 | 0.07 | 0.04 | 0.10 | -0.05 | -41.67% | 3 | 36 | 50.00% |
| GOOG240816P00125000 | 2024-06-26 10:05AM EDT | 125.00 | 0.07 | 0.05 | 0.11 | -0.04 | -36.36% | 802 | 66 | 46.29% |
| GOOG240816P00130000 | 2024-06-25 10:51AM EDT | 130.00 | 0.12 | 0.07 | 0.14 | -0.01 | -7.69% | 3 | 84 | 43.65% |
| GOOG240816P00135000 | 2024-06-25 10:51AM EDT | 135.00 | 0.15 | 0.11 | 0.17 | -0.02 | -11.76% | 3 | 122 | 40.63% |
| GOOG240816P00140000 | 2024-06-26 9:34AM EDT | 140.00 | 0.16 | 0.17 | 0.22 | -0.07 | -30.43% | 3 | 185 | 38.09% |
| GOOG240816P00145000 | 2024-06-26 9:34AM EDT | 145.00 | 0.32 | 0.23 | 0.29 | -0.01 | -3.03% | 3 | 263 | 35.60% |
| GOOG240816P00150000 | 2024-06-26 11:29AM EDT | 150.00 | 0.37 | 0.35 | 0.39 | -0.12 | -24.49% | 26 | 474 | 33.25% |
| GOOG240816P00155000 | 2024-06-26 11:25AM EDT | 155.00 | 0.54 | 0.53 | 0.57 | -0.21 | -28.00% | 16 | 543 | 31.42% |
| GOOG240816P00160000 | 2024-06-26 11:10AM EDT | 160.00 | 0.86 | 0.83 | 0.87 | -0.34 | -28.33% | 14 | 1,030 | 29.93% |
| GOOG240816P00165000 | 2024-06-26 10:55AM EDT | 165.00 | 1.30 | 1.32 | 1.37 | -0.60 | -31.58% | 109 | 1,339 | 28.82% |
| GOOG240816P00170000 | 2024-06-26 11:05AM EDT | 170.00 | 2.05 | 2.08 | 2.14 | -1.00 | -32.79% | 75 | 3,121 | 27.89% |
| GOOG240816P00175000 | 2024-06-26 11:12AM EDT | 175.00 | 3.27 | 3.15 | 3.25 | -1.19 | -26.68% | 36 | 3,215 | 27.01% |
| GOOG240816P00180000 | 2024-06-26 11:22AM EDT | 180.00 | 4.85 | 4.75 | 4.90 | -1.62 | -25.04% | 49 | 2,934 | 26.59% |
| GOOG240816P00185000 | 2024-06-26 10:35AM EDT | 185.00 | 6.75 | 6.85 | 7.00 | -2.00 | -22.86% | 34 | 506 | 25.95% |
| GOOG240816P00190000 | 2024-06-26 10:41AM EDT | 190.00 | 9.50 | 9.50 | 9.70 | -3.00 | -24.00% | 28 | 332 | 25.52% |
| GOOG240816P00195000 | 2024-06-25 11:59AM EDT | 195.00 | 13.47 | 12.70 | 13.00 | -2.23 | -14.20% | 5 | 41 | 25.37% |
| GOOG240816P00200000 | 2024-06-26 11:30AM EDT | 200.00 | 16.40 | 16.20 | 16.75 | -4.33 | -20.89% | 3 | 20 | 25.17% |
| GOOG240816P00205000 | 2024-06-18 2:15PM EDT | 205.00 | 29.20 | 20.35 | 20.90 | 0.00 | - | - | 1 | 25.06% |
| GOOG240816P00210000 | 2024-06-25 9:49AM EDT | 210.00 | 28.11 | 24.60 | 25.40 | -1.13 | -3.86% | 1 | 10 | 25.43% |
© 2024 Yahoo. Todos os direitos reservados.