Mercado fechará em 4 hs
BOVESPA
121.781,64 -549,75 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.606,52 +2,47 (+0,00%) PETROLEO CRU
80,64 -0,19 (-0,24%) OURO
2.312,00 -18,80 (-0,81%) 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 12:00PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-06-11 1:38PM EDT | 45.00 | 133.00 | 140.80 | 141.65 | 0.00 | - | 1 | 11 | 108.45% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 125.55 | 130.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 118.15 | 115.75 | 120.40 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 106.95 | 108.00 | 112.30 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG241220C00075000 | 2024-05-30 12:46PM EDT | 75.00 | 101.27 | 111.70 | 112.50 | 0.00 | - | 1 | 26 | 82.69% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.66 | 88.50 | 92.95 | 0.00 | - | 12 | 177 | 0.00% |
| GOOG241220C00095000 | 2024-06-14 10:48AM EDT | 95.00 | 85.67 | 92.30 | 93.05 | 0.00 | - | 1 | 683 | 68.05% |
| GOOG241220C00100000 | 2024-06-14 12:08PM EDT | 100.00 | 81.50 | 87.45 | 88.10 | 0.00 | - | 3 | 601 | 64.33% |
| GOOG241220C00105000 | 2024-06-13 9:30AM EDT | 105.00 | 75.85 | 82.65 | 83.40 | 0.00 | - | 1 | 1,052 | 61.69% |
| GOOG241220C00110000 | 2024-06-17 11:10AM EDT | 110.00 | 70.49 | 77.90 | 78.60 | 0.00 | - | 3 | 791 | 58.87% |
| GOOG241220C00115000 | 2024-06-18 11:51AM EDT | 115.00 | 65.52 | 73.05 | 73.95 | 0.00 | - | 1 | 390 | 56.16% |
| GOOG241220C00120000 | 2024-06-24 9:47AM EDT | 120.00 | 64.55 | 68.30 | 69.15 | 0.00 | - | 3 | 812 | 53.31% |
| GOOG241220C00125000 | 2024-06-25 10:17AM EDT | 125.00 | 62.00 | 63.50 | 64.35 | +5.30 | +9.35% | 3 | 825 | 50.34% |
| GOOG241220C00130000 | 2024-06-21 11:54AM EDT | 130.00 | 56.00 | 58.90 | 59.65 | 0.00 | - | 11 | 1,077 | 49.51% |
| GOOG241220C00135000 | 2024-06-24 3:23PM EDT | 135.00 | 50.70 | 54.20 | 54.85 | 0.00 | - | 26 | 2,660 | 46.41% |
| GOOG241220C00140000 | 2024-06-25 2:28PM EDT | 140.00 | 49.60 | 49.90 | 50.35 | +3.60 | +7.83% | 1 | 1,638 | 44.34% |
| GOOG241220C00145000 | 2024-06-25 2:10PM EDT | 145.00 | 45.00 | 45.50 | 45.95 | +3.55 | +8.56% | 1 | 1,917 | 42.44% |
| GOOG241220C00150000 | 2024-06-25 3:15PM EDT | 150.00 | 40.90 | 41.15 | 41.40 | +3.35 | +8.92% | 32 | 5,751 | 39.93% |
| GOOG241220C00155000 | 2024-06-25 2:55PM EDT | 155.00 | 36.70 | 36.90 | 37.30 | +3.43 | +10.31% | 3 | 4,798 | 38.51% |
| GOOG241220C00160000 | 2024-06-25 3:21PM EDT | 160.00 | 32.85 | 32.95 | 33.25 | +3.65 | +12.50% | 22 | 3,143 | 36.93% |
| GOOG241220C00165000 | 2024-06-25 1:22PM EDT | 165.00 | 28.12 | 29.15 | 29.35 | +1.71 | +6.47% | 7 | 1,820 | 35.43% |
| GOOG241220C00170000 | 2024-06-25 3:05PM EDT | 170.00 | 25.35 | 25.35 | 26.00 | +2.85 | +12.67% | 15 | 5,085 | 34.81% |
| GOOG241220C00175000 | 2024-06-26 10:42AM EDT | 175.00 | 22.55 | 22.25 | 22.45 | +3.17 | +16.36% | 9 | 2,903 | 33.36% |
| GOOG241220C00180000 | 2024-06-26 11:07AM EDT | 180.00 | 19.25 | 19.25 | 19.50 | +2.74 | +16.60% | 28 | 3,336 | 32.75% |
| GOOG241220C00185000 | 2024-06-26 10:42AM EDT | 185.00 | 16.65 | 16.40 | 16.75 | +2.65 | +18.93% | 38 | 3,086 | 32.09% |
| GOOG241220C00190000 | 2024-06-26 10:01AM EDT | 190.00 | 14.05 | 13.95 | 14.10 | +2.25 | +19.07% | 5 | 2,098 | 31.18% |
| GOOG241220C00195000 | 2024-06-26 11:22AM EDT | 195.00 | 11.80 | 11.75 | 11.90 | +1.80 | +18.00% | 157 | 981 | 30.69% |
| GOOG241220C00200000 | 2024-06-26 10:27AM EDT | 200.00 | 9.85 | 9.80 | 10.00 | +1.80 | +22.36% | 25 | 2,761 | 30.34% |
| GOOG241220C00205000 | 2024-06-26 10:25AM EDT | 205.00 | 8.45 | 8.15 | 8.30 | +1.88 | +28.61% | 1 | 617 | 29.94% |
| GOOG241220C00210000 | 2024-06-26 10:27AM EDT | 210.00 | 6.82 | 6.70 | 6.85 | +1.42 | +26.30% | 6 | 2,670 | 29.61% |
| GOOG241220C00215000 | 2024-06-25 3:32PM EDT | 215.00 | 5.60 | 5.50 | 5.65 | +1.10 | +24.44% | 1 | 350 | 29.42% |
| GOOG241220C00220000 | 2024-06-26 10:27AM EDT | 220.00 | 4.57 | 4.45 | 4.60 | +1.02 | +28.73% | 5 | 679 | 29.16% |
| GOOG241220C00225000 | 2024-06-26 10:24AM EDT | 225.00 | 3.80 | 3.60 | 3.75 | +0.92 | +31.94% | 1 | 329 | 29.02% |
| GOOG241220C00230000 | 2024-06-25 2:44PM EDT | 230.00 | 2.89 | 2.94 | 3.10 | +0.58 | +25.11% | 3 | 137 | 29.08% |
| GOOG241220C00235000 | 2024-06-25 2:17PM EDT | 235.00 | 2.37 | 2.41 | 2.51 | +0.47 | +24.74% | 12 | 81 | 28.98% |
| GOOG241220C00240000 | 2024-06-25 2:51PM EDT | 240.00 | 1.96 | 1.96 | 2.06 | +0.36 | +22.50% | 16 | 136 | 29.04% |
| GOOG241220C00250000 | 2024-06-25 3:48PM EDT | 250.00 | 1.38 | 1.32 | 1.40 | +0.18 | +15.00% | 3 | 109 | 29.25% |
| GOOG241220C00260000 | 2024-06-26 11:08AM EDT | 260.00 | 0.97 | 0.93 | 0.98 | +0.21 | +27.63% | 1 | 125 | 29.68% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 75.20% |
| GOOG241220P00050000 | 2024-06-06 2:20PM EDT | 50.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 1,234 | 68.36% |
| GOOG241220P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 3,951 | 64.06% |
| GOOG241220P00060000 | 2024-05-17 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 943 | 61.52% |
| GOOG241220P00065000 | 2024-06-18 11:28AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 957 | 56.25% |
| GOOG241220P00070000 | 2024-06-13 12:30PM EDT | 70.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 1,100 | 52.93% |
| GOOG241220P00075000 | 2024-06-20 1:24PM EDT | 75.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 45 | 800 | 50.78% |
| GOOG241220P00080000 | 2024-06-20 1:24PM EDT | 80.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 6 | 819 | 51.86% |
| GOOG241220P00085000 | 2024-06-20 1:24PM EDT | 85.00 | 0.12 | 0.06 | 0.17 | 0.00 | - | 46 | 1,849 | 49.22% |
| GOOG241220P00090000 | 2024-06-25 1:37PM EDT | 90.00 | 0.14 | 0.08 | 0.20 | -0.01 | -6.67% | 7 | 1,490 | 46.88% |
| GOOG241220P00095000 | 2024-06-18 10:40AM EDT | 95.00 | 0.21 | 0.13 | 0.24 | 0.00 | - | 1 | 2,945 | 44.82% |
| GOOG241220P00100000 | 2024-06-24 1:13PM EDT | 100.00 | 0.21 | 0.15 | 0.28 | 0.00 | - | 2 | 1,109 | 42.68% |
| GOOG241220P00105000 | 2024-06-13 3:06PM EDT | 105.00 | 0.34 | 0.20 | 0.33 | 0.00 | - | 5 | 1,019 | 40.63% |
| GOOG241220P00110000 | 2024-06-24 10:40AM EDT | 110.00 | 0.33 | 0.27 | 0.40 | -0.01 | -2.94% | 1 | 1,444 | 38.87% |
| GOOG241220P00115000 | 2024-06-21 11:46AM EDT | 115.00 | 0.47 | 0.35 | 0.48 | 0.00 | - | 5 | 2,055 | 37.11% |
| GOOG241220P00120000 | 2024-06-25 1:21PM EDT | 120.00 | 0.55 | 0.45 | 0.58 | -0.13 | -19.12% | 20 | 1,566 | 35.43% |
| GOOG241220P00125000 | 2024-06-25 10:06AM EDT | 125.00 | 0.64 | 0.59 | 0.71 | -0.08 | -11.11% | 137 | 3,848 | 33.89% |
| GOOG241220P00130000 | 2024-06-25 3:55PM EDT | 130.00 | 0.81 | 0.76 | 0.88 | -0.11 | -11.96% | 1 | 4,709 | 32.47% |
| GOOG241220P00135000 | 2024-06-25 12:24PM EDT | 135.00 | 1.08 | 1.03 | 1.07 | -0.11 | -9.24% | 4 | 2,524 | 30.95% |
| GOOG241220P00140000 | 2024-06-25 12:24PM EDT | 140.00 | 1.43 | 1.33 | 1.39 | -0.16 | -10.06% | 7 | 1,712 | 29.94% |
| GOOG241220P00145000 | 2024-06-26 10:00AM EDT | 145.00 | 1.80 | 1.74 | 1.81 | -0.30 | -14.29% | 2 | 1,988 | 29.04% |
| GOOG241220P00150000 | 2024-06-25 12:26PM EDT | 150.00 | 2.31 | 2.27 | 2.37 | -0.41 | -15.07% | 1 | 2,900 | 28.28% |
| GOOG241220P00155000 | 2024-06-25 3:30PM EDT | 155.00 | 3.05 | 2.96 | 3.05 | -0.50 | -14.08% | 6 | 1,398 | 27.46% |
| GOOG241220P00160000 | 2024-06-26 10:47AM EDT | 160.00 | 3.80 | 3.80 | 3.95 | -0.65 | -14.61% | 1 | 503 | 26.82% |
| GOOG241220P00165000 | 2024-06-26 11:42AM EDT | 165.00 | 4.97 | 4.90 | 5.05 | -0.98 | -16.53% | 8 | 1,753 | 26.18% |
| GOOG241220P00170000 | 2024-06-26 11:42AM EDT | 170.00 | 6.28 | 6.25 | 6.40 | -1.22 | -16.27% | 16 | 6,344 | 25.60% |
| GOOG241220P00175000 | 2024-06-25 3:39PM EDT | 175.00 | 7.92 | 7.80 | 7.95 | -1.18 | -12.97% | 3 | 539 | 24.90% |
| GOOG241220P00180000 | 2024-06-26 10:56AM EDT | 180.00 | 9.60 | 9.70 | 9.85 | -1.85 | -16.16% | 2 | 557 | 24.36% |
| GOOG241220P00185000 | 2024-06-26 11:11AM EDT | 185.00 | 11.95 | 11.85 | 12.00 | -1.98 | -14.21% | 13 | 1,083 | 23.72% |
| GOOG241220P00190000 | 2024-06-26 10:34AM EDT | 190.00 | 14.15 | 14.35 | 14.50 | -2.50 | -15.02% | 6 | 43 | 23.14% |
| GOOG241220P00195000 | 2024-05-28 9:33AM EDT | 195.00 | 17.25 | 17.15 | 17.35 | -4.65 | -21.23% | 2 | 251 | 22.62% |
| GOOG241220P00200000 | 2024-06-26 10:58AM EDT | 200.00 | 20.10 | 20.25 | 20.70 | -3.42 | -14.54% | 1 | 187 | 22.49% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 47.32% |
| GOOG241220P00210000 | 2024-06-21 1:28PM EDT | 210.00 | 30.50 | 27.35 | 27.65 | 0.00 | - | 1 | 19 | 20.76% |
| GOOG241220P00215000 | 2024-05-20 9:53AM EDT | 215.00 | 36.20 | 38.45 | 41.40 | 0.00 | - | - | 6 | 42.83% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 56.19% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 61.15 | 65.85 | 0.00 | - | 2 | 0 | 53.42% |
© 2024 Yahoo. Todos os direitos reservados.