Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.137,24 +781,49 (+1,18%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 100.50 | 106.50 | 110.05 | 0.00 | - | 10 | 2 | 75.95% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 75.00 | 94.90 | 101.50 | 105.20 | 0.00 | - | 2 | 2 | 71.88% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 80.00 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 85.00 | 74.60 | 92.00 | 95.50 | 0.00 | - | - | 1 | 66.82% |
| GOOG241115C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.26 | 87.00 | 90.70 | +3.46 | +4.03% | 11 | 25 | 63.23% |
| GOOG241115C00095000 | 2024-05-17 11:20AM EDT | 95.00 | 84.27 | 82.00 | 85.85 | +9.53 | +12.75% | 3 | 3 | 59.52% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 100.00 | 74.20 | 77.50 | 81.05 | 0.00 | - | 3 | 15 | 58.02% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 105.00 | 71.64 | 72.50 | 76.30 | 0.00 | - | 2 | 42 | 54.74% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 110.00 | 54.65 | 68.00 | 71.50 | 0.00 | - | 2 | 45 | 52.87% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 115.00 | 44.78 | 63.00 | 66.75 | 0.00 | - | 4 | 231 | 58.65% |
| GOOG241115C00120000 | 2024-05-17 2:13PM EDT | 120.00 | 60.25 | 58.50 | 62.05 | +7.93 | +15.16% | 1 | 83 | 55.55% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 125.00 | 48.02 | 53.50 | 57.40 | 0.00 | - | 1 | 92 | 52.64% |
| GOOG241115C00130000 | 2024-05-17 2:08PM EDT | 130.00 | 51.22 | 49.00 | 52.80 | +1.32 | +2.65% | 4 | 117 | 49.87% |
| GOOG241115C00135000 | 2024-05-17 3:21PM EDT | 135.00 | 46.62 | 46.05 | 48.25 | +1.52 | +3.37% | 20 | 55 | 47.19% |
| GOOG241115C00140000 | 2024-05-17 1:57PM EDT | 140.00 | 42.45 | 41.70 | 43.85 | +1.19 | +2.88% | 2 | 433 | 44.87% |
| GOOG241115C00145000 | 2024-05-17 1:06PM EDT | 145.00 | 38.28 | 38.10 | 39.60 | +3.48 | +10.00% | 12 | 219 | 42.83% |
| GOOG241115C00150000 | 2024-05-16 1:56PM EDT | 150.00 | 32.65 | 33.45 | 34.45 | 0.00 | - | 3 | 252 | 38.21% |
| GOOG241115C00155000 | 2024-05-17 2:05PM EDT | 155.00 | 29.75 | 30.00 | 31.55 | +0.80 | +2.76% | 1 | 205 | 39.24% |
| GOOG241115C00160000 | 2024-05-17 2:46PM EDT | 160.00 | 26.12 | 26.25 | 27.00 | +2.92 | +12.59% | 14 | 604 | 35.84% |
| GOOG241115C00165000 | 2024-05-17 3:43PM EDT | 165.00 | 22.93 | 22.80 | 23.35 | +1.26 | +5.81% | 9 | 892 | 34.27% |
| GOOG241115C00170000 | 2024-05-17 3:20PM EDT | 170.00 | 19.73 | 19.60 | 20.55 | +1.13 | +6.08% | 19 | 1,256 | 34.12% |
| GOOG241115C00175000 | 2024-05-17 2:48PM EDT | 175.00 | 16.57 | 16.70 | 17.90 | +0.53 | +3.30% | 20 | 1,269 | 33.79% |
| GOOG241115C00180000 | 2024-05-17 3:43PM EDT | 180.00 | 14.30 | 14.10 | 14.90 | +1.00 | +7.52% | 66 | 4,426 | 32.29% |
| GOOG241115C00185000 | 2024-05-17 2:20PM EDT | 185.00 | 11.55 | 11.80 | 12.00 | +0.20 | +1.76% | 19 | 536 | 30.53% |
| GOOG241115C00190000 | 2024-05-17 1:42PM EDT | 190.00 | 9.82 | 9.75 | 9.95 | +0.72 | +7.91% | 19 | 683 | 29.99% |
| GOOG241115C00195000 | 2024-05-17 3:38PM EDT | 195.00 | 8.11 | 8.00 | 9.05 | +0.56 | +7.42% | 81 | 338 | 31.37% |
| GOOG241115C00200000 | 2024-05-17 3:29PM EDT | 200.00 | 6.55 | 6.50 | 6.65 | +0.50 | +8.26% | 88 | 371 | 29.09% |
| GOOG241115C00205000 | 2024-05-17 2:08PM EDT | 205.00 | 5.22 | 5.25 | 5.40 | +0.32 | +6.53% | 9 | 37 | 28.81% |
| GOOG241115C00210000 | 2024-05-17 3:08PM EDT | 210.00 | 4.20 | 4.20 | 4.35 | +0.25 | +6.33% | 53 | 229 | 28.57% |
| GOOG241115C00220000 | 2024-05-16 12:34PM EDT | 220.00 | 2.71 | 2.69 | 2.79 | +0.24 | +9.72% | 3 | 812 | 28.24% |
| GOOG241115C00230000 | 2024-05-16 3:10PM EDT | 230.00 | 1.64 | 1.73 | 1.82 | 0.00 | - | 22 | 292 | 28.29% |
| GOOG241115C00240000 | 2024-05-13 9:31AM EDT | 240.00 | 0.81 | 1.14 | 1.40 | 0.00 | - | 2 | 423 | 29.53% |
| GOOG241115C00250000 | 2024-05-16 2:36PM EDT | 250.00 | 0.76 | 0.78 | 0.83 | 0.00 | - | 46 | 37 | 29.00% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-05-17 3:36PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 116 | 49.81% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 16 | 51.27% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 80.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | 10 | 12 | 49.02% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 0.32 | 0.08 | 0.22 | 0.00 | - | 10 | 12 | 48.05% |
| GOOG241115P00090000 | 2024-05-07 3:46PM EDT | 90.00 | 0.16 | 0.11 | 0.22 | 0.00 | - | 1 | 96 | 44.63% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 12.50% |
| GOOG241115P00100000 | 2024-05-16 10:14AM EDT | 100.00 | 0.26 | 0.22 | 0.33 | 0.00 | - | 5 | 488 | 40.72% |
| GOOG241115P00105000 | 2024-05-15 3:45PM EDT | 105.00 | 0.35 | 0.29 | 0.39 | 0.00 | - | 5 | 56 | 38.67% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 110.00 | 0.86 | 0.38 | 0.50 | 0.00 | - | 10 | 160 | 37.23% |
| GOOG241115P00115000 | 2024-05-16 12:01PM EDT | 115.00 | 0.54 | 0.53 | 0.62 | 0.00 | - | 8 | 101 | 35.62% |
| GOOG241115P00120000 | 2024-05-16 2:46PM EDT | 120.00 | 0.74 | 0.64 | 0.78 | 0.00 | - | 800 | 632 | 34.17% |
| GOOG241115P00125000 | 2024-05-17 10:18AM EDT | 125.00 | 0.88 | 0.66 | 0.97 | -0.06 | -6.38% | 4 | 202 | 32.69% |
| GOOG241115P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 1.16 | 1.10 | 1.18 | -0.06 | -4.92% | 29 | 868 | 31.08% |
| GOOG241115P00135000 | 2024-05-17 11:06AM EDT | 135.00 | 1.52 | 1.42 | 1.52 | -0.04 | -2.56% | 79 | 711 | 29.96% |
| GOOG241115P00140000 | 2024-05-17 10:48AM EDT | 140.00 | 1.92 | 1.65 | 1.95 | -0.18 | -8.57% | 1 | 443 | 28.86% |
| GOOG241115P00145000 | 2024-05-15 2:46PM EDT | 145.00 | 2.85 | 1.96 | 2.90 | 0.00 | - | 5 | 669 | 29.29% |
| GOOG241115P00150000 | 2024-05-17 12:48PM EDT | 150.00 | 3.20 | 3.10 | 3.25 | -0.13 | -3.90% | 1 | 1,084 | 27.01% |
| GOOG241115P00155000 | 2024-05-16 3:54PM EDT | 155.00 | 4.11 | 4.00 | 4.15 | -0.29 | -6.59% | 8 | 626 | 26.12% |
| GOOG241115P00160000 | 2024-05-17 2:24PM EDT | 160.00 | 5.45 | 5.15 | 5.30 | -0.15 | -2.68% | 40 | 966 | 25.36% |
| GOOG241115P00165000 | 2024-05-17 11:11AM EDT | 165.00 | 6.86 | 6.55 | 7.40 | -0.54 | -7.30% | 20 | 629 | 26.20% |
| GOOG241115P00170000 | 2024-05-16 3:21PM EDT | 170.00 | 9.10 | 7.60 | 8.45 | 0.00 | - | 40 | 609 | 24.03% |
| GOOG241115P00175000 | 2024-05-17 2:07PM EDT | 175.00 | 10.70 | 9.90 | 10.50 | -0.35 | -3.17% | 50 | 443 | 23.43% |
| GOOG241115P00180000 | 2024-05-17 12:52PM EDT | 180.00 | 12.80 | 12.65 | 12.85 | -1.00 | -7.25% | 21 | 254 | 22.77% |
| GOOG241115P00185000 | 2024-05-17 3:45PM EDT | 185.00 | 15.45 | 14.40 | 15.55 | -0.82 | -5.04% | 12 | 124 | 22.14% |
| GOOG241115P00190000 | 2024-05-17 11:01AM EDT | 190.00 | 18.80 | 17.80 | 18.55 | -16.55 | -46.82% | 1 | 2 | 21.41% |
| GOOG241115P00195000 | 2024-05-17 11:10AM EDT | 195.00 | 22.25 | 20.50 | 21.85 | -3.40 | -13.26% | 7 | 2 | 20.56% |
| GOOG241115P00200000 | 2024-05-13 3:02PM EDT | 200.00 | 31.30 | 24.15 | 25.60 | 0.00 | - | 5 | 7 | 19.99% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 205.00 | 32.45 | 28.15 | 31.25 | 0.00 | - | 30 | 30 | 24.13% |
© 2024 Yahoo. Todos os direitos reservados.