Mercado abrirá em 2 h 31 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
78,17 +0,60 (+0,77%) OURO
2.367,90 -25,00 (-1,04%) Bitcoin USD
69.667,49 -425,66 (-0,61%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-05-22 11:36AM EDT | 45.00 | 133.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00050000 | 2024-05-22 11:36AM EDT | 50.00 | 129.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00055000 | 2024-05-09 10:35AM EDT | 55.00 | 116.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00060000 | 2024-05-10 11:25AM EDT | 60.00 | 111.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG250117C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 108.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00070000 | 2024-05-22 3:32PM EDT | 70.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG250117C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 98.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00085000 | 2024-05-20 3:08PM EDT | 85.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00090000 | 2024-05-22 3:53PM EDT | 90.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00095000 | 2024-05-17 11:20AM EDT | 95.00 | 85.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00100000 | 2024-05-22 12:34PM EDT | 100.00 | 80.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00110000 | 2024-05-17 12:46PM EDT | 110.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117C00115000 | 2024-05-21 12:23PM EDT | 115.00 | 68.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG250117C00120000 | 2024-05-22 2:03PM EDT | 120.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117C00125000 | 2024-05-22 3:20PM EDT | 125.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00130000 | 2024-05-22 3:12PM EDT | 130.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG250117C00135000 | 2024-05-21 10:20AM EDT | 135.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-05-22 3:32PM EDT | 140.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-05-21 10:55AM EDT | 145.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00150000 | 2024-05-22 3:39PM EDT | 150.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-05-22 11:57AM EDT | 155.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250117C00160000 | 2024-05-22 3:45PM EDT | 160.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG250117C00165000 | 2024-05-22 2:40PM EDT | 165.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00170000 | 2024-05-22 3:43PM EDT | 170.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.00% |
| GOOG250117C00175000 | 2024-05-22 3:56PM EDT | 175.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250117C00180000 | 2024-05-22 3:36PM EDT | 180.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| GOOG250117C00185000 | 2024-05-22 12:51PM EDT | 185.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG250117C00190000 | 2024-05-22 1:52PM EDT | 190.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| GOOG250117C00195000 | 2024-05-22 1:52PM EDT | 195.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GOOG250117C00200000 | 2024-05-22 3:17PM EDT | 200.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GOOG250117C00205000 | 2024-05-22 10:24AM EDT | 205.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250117C00210000 | 2024-05-22 11:07AM EDT | 210.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG250117C00215000 | 2024-05-22 12:07PM EDT | 215.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GOOG250117C00220000 | 2024-05-22 11:05AM EDT | 220.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| GOOG250117C00225000 | 2024-05-22 2:25PM EDT | 225.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOG250117C00230000 | 2024-05-21 3:39PM EDT | 230.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG250117C00240000 | 2024-05-22 1:18PM EDT | 240.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250117C00250000 | 2024-05-22 11:38AM EDT | 250.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG250117C00260000 | 2024-05-22 3:52PM EDT | 260.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-05-20 12:27PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG250117P00050000 | 2024-05-01 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG250117P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00065000 | 2024-05-10 11:48AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00070000 | 2024-05-14 1:10PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00075000 | 2024-05-15 12:51PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00080000 | 2024-05-20 12:28PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00085000 | 2024-05-20 12:29PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG250117P00090000 | 2024-05-17 9:59AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250117P00095000 | 2024-05-21 9:58AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250117P00100000 | 2024-05-21 11:57AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG250117P00105000 | 2024-05-20 10:14AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| GOOG250117P00110000 | 2024-05-20 2:39PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250117P00115000 | 2024-05-21 3:55PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250117P00120000 | 2024-05-22 11:01AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250117P00125000 | 2024-05-22 10:34AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG250117P00130000 | 2024-05-21 10:21AM EDT | 130.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250117P00135000 | 2024-05-22 3:00PM EDT | 135.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250117P00140000 | 2024-05-22 12:24PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG250117P00145000 | 2024-05-22 3:01PM EDT | 145.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250117P00150000 | 2024-05-22 3:42PM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| GOOG250117P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| GOOG250117P00160000 | 2024-05-22 2:55PM EDT | 160.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| GOOG250117P00165000 | 2024-05-22 3:05PM EDT | 165.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GOOG250117P00170000 | 2024-05-22 1:52PM EDT | 170.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GOOG250117P00175000 | 2024-05-22 3:06PM EDT | 175.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOG250117P00180000 | 2024-05-22 12:45PM EDT | 180.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250117P00185000 | 2024-05-22 2:27PM EDT | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250117P00190000 | 2024-05-21 2:36PM EDT | 190.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 32.87% |
| GOOG250117P00200000 | 2024-05-21 10:16AM EDT | 200.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG250117P00205000 | 2024-05-20 10:16AM EDT | 205.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOG250117P00210000 | 2024-05-20 11:13AM EDT | 210.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG250117P00215000 | 2024-05-21 1:12PM EDT | 215.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00220000 | 2024-05-21 12:21PM EDT | 220.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 41.25% |
© 2024 Yahoo. Todos os direitos reservados.