Mercado fechará em 4 h 4 min
BOVESPA
121.832,25 -499,14 (-0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.601,36 -2,69 (-0,01%) PETROLEO CRU
80,44 -0,39 (-0,48%) OURO
2.310,30 -20,50 (-0,88%) 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 11:56AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 0.00% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00060000 | 2024-05-29 10:17AM EDT | 60.00 | 118.44 | 125.75 | 126.30 | 0.00 | - | 2 | 58 | 117.87% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG240920C00070000 | 2024-06-04 11:24AM EDT | 70.00 | 105.40 | 115.70 | 116.45 | 0.00 | - | 4 | 470 | 104.30% |
| GOOG240920C00075000 | 2024-06-21 12:12PM EDT | 75.00 | 107.80 | 110.85 | 111.60 | 0.00 | - | 23 | 158 | 101.32% |
| GOOG240920C00080000 | 2024-06-21 10:13AM EDT | 80.00 | 101.40 | 105.90 | 106.55 | 0.00 | - | 1 | 509 | 94.73% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 90.40 | 95.00 | 0.00 | - | 1 | 839 | 0.00% |
| GOOG240920C00090000 | 2024-06-20 12:30PM EDT | 90.00 | 88.50 | 96.10 | 96.65 | 0.00 | - | 1 | 917 | 85.62% |
| GOOG240920C00095000 | 2024-06-11 9:49AM EDT | 95.00 | 83.00 | 91.15 | 91.90 | 0.00 | - | 3 | 1,678 | 82.42% |
| GOOG240920C00100000 | 2024-06-21 2:54PM EDT | 100.00 | 86.60 | 86.20 | 87.00 | +3.90 | +4.72% | 1 | 479 | 77.98% |
| GOOG240920C00105000 | 2024-06-11 12:41PM EDT | 105.00 | 72.42 | 81.30 | 81.95 | 0.00 | - | 1 | 1,127 | 73.00% |
| GOOG240920C00110000 | 2024-06-21 3:30PM EDT | 110.00 | 73.08 | 76.40 | 77.15 | 0.00 | - | 101 | 2,789 | 69.73% |
| GOOG240920C00115000 | 2024-06-24 9:37AM EDT | 115.00 | 67.44 | 71.40 | 72.15 | 0.00 | - | 1 | 1,277 | 64.72% |
| GOOG240920C00120000 | 2024-06-25 2:56PM EDT | 120.00 | 66.38 | 66.55 | 67.15 | +2.32 | +3.62% | 3 | 3,458 | 60.69% |
| GOOG240920C00125000 | 2024-06-24 3:18PM EDT | 125.00 | 57.71 | 61.70 | 62.35 | 0.00 | - | 11 | 6,814 | 57.64% |
| GOOG240920C00130000 | 2024-06-24 11:21AM EDT | 130.00 | 52.85 | 56.75 | 57.60 | 0.00 | - | 6 | 4,594 | 54.25% |
| GOOG240920C00135000 | 2024-06-25 3:42PM EDT | 135.00 | 52.05 | 51.75 | 52.50 | +4.06 | +8.46% | 2 | 1,420 | 52.08% |
| GOOG240920C00140000 | 2024-06-25 2:46PM EDT | 140.00 | 47.00 | 47.10 | 47.70 | +3.14 | +7.16% | 11 | 3,949 | 48.78% |
| GOOG240920C00145000 | 2024-06-25 12:29PM EDT | 145.00 | 43.00 | 42.30 | 42.85 | +4.70 | +12.27% | 29 | 7,818 | 45.07% |
| GOOG240920C00150000 | 2024-06-25 3:05PM EDT | 150.00 | 38.00 | 37.65 | 38.15 | +4.10 | +12.09% | 1 | 5,951 | 42.11% |
| GOOG240920C00155000 | 2024-06-25 3:21PM EDT | 155.00 | 33.00 | 33.00 | 33.55 | +3.64 | +12.40% | 5 | 5,961 | 39.42% |
| GOOG240920C00160000 | 2024-06-26 11:15AM EDT | 160.00 | 28.45 | 28.75 | 29.00 | +3.30 | +13.12% | 12 | 19,147 | 36.63% |
| GOOG240920C00165000 | 2024-06-25 3:44PM EDT | 165.00 | 24.40 | 24.10 | 24.65 | +3.45 | +16.47% | 16 | 4,597 | 34.25% |
| GOOG240920C00170000 | 2024-06-26 10:50AM EDT | 170.00 | 20.95 | 20.50 | 20.70 | +3.65 | +21.10% | 17 | 3,611 | 32.76% |
| GOOG240920C00175000 | 2024-06-26 10:37AM EDT | 175.00 | 17.05 | 16.85 | 17.00 | +3.25 | +23.55% | 14 | 3,369 | 31.31% |
| GOOG240920C00180000 | 2024-06-26 10:54AM EDT | 180.00 | 13.70 | 13.55 | 13.75 | +2.80 | +25.69% | 29 | 13,089 | 30.35% |
| GOOG240920C00185000 | 2024-06-26 11:15AM EDT | 185.00 | 10.65 | 10.65 | 10.85 | +2.33 | +28.00% | 92 | 4,585 | 29.44% |
| GOOG240920C00190000 | 2024-06-26 11:39AM EDT | 190.00 | 8.30 | 8.25 | 8.35 | +2.00 | +31.75% | 373 | 13,451 | 28.63% |
| GOOG240920C00195000 | 2024-06-26 11:35AM EDT | 195.00 | 6.25 | 6.20 | 6.35 | +1.60 | +34.41% | 29 | 2,609 | 28.17% |
| GOOG240920C00200000 | 2024-06-26 11:08AM EDT | 200.00 | 4.66 | 4.55 | 4.70 | +1.35 | +40.79% | 217 | 4,942 | 27.70% |
| GOOG240920C00205000 | 2024-06-26 10:46AM EDT | 205.00 | 3.37 | 3.25 | 3.40 | +1.04 | +44.64% | 240 | 4,857 | 27.31% |
| GOOG240920C00210000 | 2024-06-26 10:20AM EDT | 210.00 | 2.36 | 2.34 | 2.40 | +0.77 | +48.43% | 48 | 1,122 | 26.94% |
| GOOG240920C00215000 | 2024-06-26 10:57AM EDT | 215.00 | 1.73 | 1.63 | 1.69 | +0.63 | +57.27% | 647 | 1,469 | 26.80% |
| GOOG240920C00220000 | 2024-06-26 10:39AM EDT | 220.00 | 1.20 | 1.14 | 1.19 | +0.42 | +53.85% | 4 | 916 | 26.81% |
| GOOG240920C00225000 | 2024-06-26 10:38AM EDT | 225.00 | 0.85 | 0.81 | 0.85 | +0.28 | +49.12% | 47 | 2,947 | 26.98% |
| GOOG240920C00230000 | 2024-06-26 10:19AM EDT | 230.00 | 0.64 | 0.58 | 0.63 | +0.13 | +25.49% | 4 | 478 | 27.42% |
| GOOG240920C00240000 | 2024-06-25 3:46PM EDT | 240.00 | 0.38 | 0.33 | 0.40 | +0.03 | +8.57% | 10 | 381 | 28.96% |
| GOOG240920C00250000 | 2024-06-25 11:56AM EDT | 250.00 | 0.19 | 0.20 | 0.26 | -0.05 | -20.83% | 1 | 42 | 30.37% |
| GOOG240920C00260000 | 2024-06-21 3:08PM EDT | 260.00 | 0.18 | 0.12 | 0.19 | 0.00 | - | 30 | 91 | 32.08% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-06-20 10:57AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,678 | 100.78% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 99.61% |
| GOOG240920P00055000 | 2024-05-29 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 1,411 | 85.16% |
| GOOG240920P00060000 | 2024-06-18 2:42PM EDT | 60.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,293 | 80.47% |
| GOOG240920P00065000 | 2024-06-21 10:27AM EDT | 65.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 3,853 | 77.73% |
| GOOG240920P00070000 | 2024-05-31 1:17PM EDT | 70.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 4 | 3,521 | 72.27% |
| GOOG240920P00075000 | 2024-06-18 11:16AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 2,068 | 65.23% |
| GOOG240920P00080000 | 2024-06-18 12:05PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 35 | 1,455 | 62.11% |
| GOOG240920P00085000 | 2024-06-18 11:17AM EDT | 85.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 747 | 59.38% |
| GOOG240920P00090000 | 2024-06-21 10:19AM EDT | 90.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 1,400 | 57.81% |
| GOOG240920P00095000 | 2024-06-13 2:13PM EDT | 95.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 7 | 1,348 | 52.73% |
| GOOG240920P00100000 | 2024-06-25 1:09PM EDT | 100.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 20 | 2,397 | 51.27% |
| GOOG240920P00105000 | 2024-06-25 10:07AM EDT | 105.00 | 0.08 | 0.04 | 0.11 | -0.07 | -46.67% | 1 | 4,352 | 49.81% |
| GOOG240920P00110000 | 2024-06-25 1:02PM EDT | 110.00 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 5 | 2,029 | 47.07% |
| GOOG240920P00115000 | 2024-06-24 1:08PM EDT | 115.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 1 | 1,571 | 44.34% |
| GOOG240920P00120000 | 2024-06-26 10:55AM EDT | 120.00 | 0.12 | 0.12 | 0.16 | -0.03 | -20.00% | 1 | 6,525 | 41.11% |
| GOOG240920P00125000 | 2024-06-25 11:21AM EDT | 125.00 | 0.19 | 0.15 | 0.21 | -0.02 | -9.52% | 6 | 4,397 | 39.26% |
| GOOG240920P00130000 | 2024-06-26 9:42AM EDT | 130.00 | 0.24 | 0.20 | 0.26 | -0.01 | -4.00% | 1 | 6,060 | 37.01% |
| GOOG240920P00135000 | 2024-06-26 11:05AM EDT | 135.00 | 0.30 | 0.26 | 0.32 | -0.03 | -9.09% | 1 | 3,527 | 34.79% |
| GOOG240920P00140000 | 2024-06-25 3:23PM EDT | 140.00 | 0.37 | 0.35 | 0.41 | -0.08 | -17.78% | 161 | 6,674 | 32.81% |
| GOOG240920P00145000 | 2024-06-25 11:57AM EDT | 145.00 | 0.54 | 0.51 | 0.55 | -0.11 | -16.92% | 4 | 5,739 | 31.10% |
| GOOG240920P00150000 | 2024-06-26 9:30AM EDT | 150.00 | 0.79 | 0.70 | 0.75 | -0.13 | -14.13% | 5 | 3,851 | 29.54% |
| GOOG240920P00155000 | 2024-06-26 10:01AM EDT | 155.00 | 1.05 | 1.01 | 1.05 | -0.30 | -22.22% | 2 | 2,618 | 28.17% |
| GOOG240920P00160000 | 2024-06-26 10:44AM EDT | 160.00 | 1.45 | 1.47 | 1.52 | -0.55 | -27.50% | 14 | 5,675 | 27.15% |
| GOOG240920P00165000 | 2024-06-26 10:37AM EDT | 165.00 | 2.16 | 2.15 | 2.20 | -0.78 | -26.53% | 45 | 3,222 | 26.26% |
| GOOG240920P00170000 | 2024-06-26 11:23AM EDT | 170.00 | 3.10 | 3.05 | 3.15 | -0.95 | -23.46% | 51 | 5,153 | 25.48% |
| GOOG240920P00175000 | 2024-06-26 11:28AM EDT | 175.00 | 4.40 | 4.40 | 4.45 | -1.30 | -22.81% | 62 | 3,253 | 24.81% |
| GOOG240920P00180000 | 2024-06-26 11:06AM EDT | 180.00 | 6.03 | 6.05 | 6.20 | -1.66 | -21.59% | 17 | 2,257 | 24.36% |
| GOOG240920P00185000 | 2024-06-26 11:29AM EDT | 185.00 | 8.25 | 8.20 | 8.30 | -1.80 | -17.91% | 19 | 514 | 23.67% |
| GOOG240920P00190000 | 2024-06-26 11:15AM EDT | 190.00 | 10.95 | 10.70 | 10.90 | -2.19 | -16.67% | 1 | 75 | 23.11% |
| GOOG240920P00195000 | 2024-06-26 10:27AM EDT | 195.00 | 13.85 | 13.70 | 14.05 | -2.30 | -14.24% | 8 | 17 | 22.82% |
| GOOG240920P00200000 | 2024-06-24 3:56PM EDT | 200.00 | 20.55 | 17.10 | 17.60 | 0.00 | - | 1 | 13 | 22.45% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 205.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240920P00210000 | 2024-06-13 10:20AM EDT | 210.00 | 31.78 | 25.05 | 25.70 | 0.00 | - | 1 | 0 | 21.36% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 149.69% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 220.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 51.65 | 55.00 | 0.00 | - | - | 0 | 62.28% |
© 2024 Yahoo. Todos os direitos reservados.