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
67.180,78 +824,21 (+1,24%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 108.10 | 107.50 | 112.50 | +3.60 | +3.44% | 1 | 6 | 72.93% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG250321C00080000 | 2024-05-10 9:37AM EDT | 80.00 | 92.60 | 98.05 | 103.00 | 0.00 | - | 20 | 28 | 66.72% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 68.36 | 89.00 | 93.50 | 0.00 | - | 30 | 14 | 61.76% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 84.00 | 89.00 | 0.00 | - | 1 | 2 | 58.79% |
| GOOG250321C00100000 | 2024-05-17 3:42PM EDT | 100.00 | 81.80 | 79.50 | 84.00 | +7.36 | +9.89% | 1 | 5,755 | 55.89% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 75.00 | 79.50 | 0.00 | - | 4 | 4 | 53.96% |
| GOOG250321C00110000 | 2024-05-03 1:15PM EDT | 110.00 | 64.02 | 70.50 | 75.00 | 0.00 | - | 1 | 39 | 51.95% |
| GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 115.00 | 58.70 | 65.55 | 70.50 | 0.00 | - | 2 | 18 | 56.45% |
| GOOG250321C00120000 | 2024-05-16 1:51PM EDT | 120.00 | 63.98 | 61.25 | 65.60 | +2.38 | +3.86% | 3 | 23 | 52.84% |
| GOOG250321C00125000 | 2024-05-17 10:56AM EDT | 125.00 | 58.68 | 57.00 | 61.50 | +3.80 | +6.92% | 2 | 47 | 51.34% |
| GOOG250321C00130000 | 2024-05-14 1:36PM EDT | 130.00 | 50.48 | 52.60 | 57.50 | 0.00 | - | 3 | 63 | 49.93% |
| GOOG250321C00135000 | 2024-05-17 11:03AM EDT | 135.00 | 50.39 | 49.00 | 53.00 | +8.30 | +19.72% | 1 | 51 | 47.29% |
| GOOG250321C00140000 | 2024-05-15 1:23PM EDT | 140.00 | 42.41 | 44.45 | 49.00 | 0.00 | - | 2 | 309 | 45.68% |
| GOOG250321C00145000 | 2024-05-17 11:03AM EDT | 145.00 | 42.30 | 40.70 | 44.50 | +4.78 | +12.74% | 1 | 77 | 42.94% |
| GOOG250321C00150000 | 2024-05-16 12:17PM EDT | 150.00 | 37.00 | 37.45 | 41.00 | 0.00 | - | 5 | 269 | 42.07% |
| GOOG250321C00155000 | 2024-05-16 10:18AM EDT | 155.00 | 33.77 | 33.95 | 35.90 | +0.17 | +0.51% | 1 | 217 | 38.11% |
| GOOG250321C00160000 | 2024-05-16 11:04AM EDT | 160.00 | 30.73 | 30.45 | 34.00 | 0.00 | - | 2 | 2,363 | 39.70% |
| GOOG250321C00165000 | 2024-05-15 2:11PM EDT | 165.00 | 25.47 | 26.30 | 29.35 | 0.00 | - | 8 | 3,163 | 36.33% |
| GOOG250321C00170000 | 2024-05-17 1:04PM EDT | 170.00 | 25.29 | 23.90 | 26.00 | +1.04 | +4.29% | 3 | 3,304 | 34.97% |
| GOOG250321C00175000 | 2024-05-17 3:08PM EDT | 175.00 | 22.85 | 21.75 | 23.50 | +1.35 | +6.28% | 6 | 172 | 34.74% |
| GOOG250321C00180000 | 2024-05-17 2:55PM EDT | 180.00 | 20.00 | 19.55 | 20.15 | +1.02 | +5.37% | 12 | 881 | 32.92% |
| GOOG250321C00185000 | 2024-05-17 3:30PM EDT | 185.00 | 17.70 | 16.95 | 18.55 | +1.44 | +8.86% | 82 | 192 | 33.56% |
| GOOG250321C00190000 | 2024-05-17 11:38AM EDT | 190.00 | 15.20 | 14.90 | 16.20 | +0.45 | +3.05% | 4 | 230 | 32.78% |
| GOOG250321C00195000 | 2024-05-17 3:30PM EDT | 195.00 | 13.50 | 12.55 | 15.95 | +1.98 | +17.19% | 74 | 146 | 35.00% |
| GOOG250321C00200000 | 2024-05-17 12:03PM EDT | 200.00 | 11.76 | 11.20 | 12.30 | +0.71 | +6.43% | 40 | 336 | 31.67% |
| GOOG250321C00205000 | 2024-05-17 1:16PM EDT | 205.00 | 10.11 | 9.85 | 10.30 | +1.16 | +12.96% | 8 | 203 | 30.63% |
| GOOG250321C00210000 | 2024-05-17 1:16PM EDT | 210.00 | 8.70 | 8.35 | 9.75 | +0.30 | +3.57% | 8 | 1,118 | 31.76% |
| GOOG250321C00220000 | 2024-05-17 2:34PM EDT | 220.00 | 6.55 | 6.40 | 6.75 | +0.52 | +8.62% | 113 | 232 | 30.09% |
| GOOG250321C00230000 | 2024-05-16 9:42AM EDT | 230.00 | 4.38 | 4.75 | 5.10 | 0.00 | - | 1 | 989 | 29.96% |
| GOOG250321C00240000 | 2024-05-17 10:45AM EDT | 240.00 | 3.55 | 3.40 | 3.90 | +0.26 | +7.90% | 7 | 31 | 30.03% |
| GOOG250321C00250000 | 2024-05-14 2:25PM EDT | 250.00 | 2.41 | 2.24 | 3.00 | 0.00 | - | 2 | 11 | 30.18% |
| GOOG250321C00260000 | 2024-05-16 1:24PM EDT | 260.00 | 2.10 | 1.71 | 2.54 | +0.30 | +16.67% | 2 | 18 | 31.09% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-05-07 10:51AM EDT | 70.00 | 0.10 | 0.08 | 2.25 | 0.00 | - | 2 | 374 | 60.38% |
| GOOG250321P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.12 | 0.11 | 2.29 | 0.00 | - | 1 | 647 | 56.67% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 80.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 6 | 318 | 52.64% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 50.50% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 56.52% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.00 | 2.62 | 0.00 | - | 6 | 176 | 51.43% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 100.00 | 1.03 | 0.00 | 1.90 | 0.00 | - | 10 | 1,111 | 44.15% |
| GOOG250321P00105000 | 2024-05-08 1:10PM EDT | 105.00 | 0.82 | 0.00 | 2.90 | 0.00 | - | 1 | 173 | 45.85% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 110.00 | 1.33 | 0.01 | 3.10 | 0.00 | - | 1 | 230 | 43.41% |
| GOOG250321P00115000 | 2024-05-16 11:02AM EDT | 115.00 | 1.22 | 1.00 | 3.35 | 0.00 | - | 11 | 492 | 41.17% |
| GOOG250321P00120000 | 2024-05-16 1:18PM EDT | 120.00 | 1.48 | 1.32 | 1.87 | -0.07 | -4.52% | 2 | 174 | 32.20% |
| GOOG250321P00125000 | 2024-05-17 3:38PM EDT | 125.00 | 1.90 | 1.34 | 2.39 | -0.05 | -2.56% | 3 | 6,280 | 31.62% |
| GOOG250321P00130000 | 2024-05-16 2:58PM EDT | 130.00 | 2.44 | 1.59 | 2.70 | 0.00 | - | 1,505 | 2,037 | 29.97% |
| GOOG250321P00135000 | 2024-05-16 9:42AM EDT | 135.00 | 3.20 | 2.85 | 3.85 | 0.00 | - | 1 | 116 | 30.71% |
| GOOG250321P00140000 | 2024-05-16 3:30PM EDT | 140.00 | 3.76 | 2.90 | 3.80 | 0.00 | - | 2 | 1,044 | 27.70% |
| GOOG250321P00145000 | 2024-05-14 9:45AM EDT | 145.00 | 5.72 | 3.45 | 5.35 | 0.00 | - | 2 | 221 | 28.60% |
| GOOG250321P00150000 | 2024-05-17 3:21PM EDT | 150.00 | 5.55 | 5.30 | 6.00 | -0.70 | -11.20% | 6 | 343 | 26.98% |
| GOOG250321P00155000 | 2024-05-16 11:46AM EDT | 155.00 | 6.85 | 5.65 | 7.40 | 0.00 | - | 1 | 403 | 26.65% |
| GOOG250321P00160000 | 2024-05-17 3:11PM EDT | 160.00 | 8.25 | 7.55 | 9.50 | -1.35 | -14.06% | 50 | 328 | 27.19% |
| GOOG250321P00165000 | 2024-05-16 2:58PM EDT | 165.00 | 10.00 | 8.75 | 10.90 | 0.00 | - | 1,000 | 1,049 | 26.09% |
| GOOG250321P00170000 | 2024-05-17 9:42AM EDT | 170.00 | 12.50 | 11.10 | 11.90 | +0.80 | +6.84% | 1 | 1,031 | 24.06% |
| GOOG250321P00175000 | 2024-05-13 1:32PM EDT | 175.00 | 16.60 | 12.50 | 15.05 | 0.00 | - | 2 | 2 | 25.12% |
| GOOG250321P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 16.00 | 14.80 | 17.10 | -3.52 | -18.03% | 4 | 14 | 24.05% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 185.00 | 23.60 | 18.00 | 19.65 | 0.00 | - | - | 1 | 23.40% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 190.00 | 28.15 | 20.65 | 22.15 | 0.00 | - | 9 | 7 | 22.27% |
| GOOG250321P00200000 | 2024-05-15 9:42AM EDT | 200.00 | 30.01 | 27.10 | 28.80 | 0.00 | - | 2 | 8 | 21.41% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 22.80% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 210.00 | 40.98 | 33.75 | 37.55 | 0.00 | - | 2 | 1 | 22.97% |
© 2024 Yahoo. Todos os direitos reservados.