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
67.025,65 +719,81 (+1,09%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-04-30 10:13AM EDT | 45.00 | 126.02 | 131.50 | 136.50 | 0.00 | - | 2 | 121 | 82.42% |
| GOOG250620C00050000 | 2024-05-10 1:56PM EDT | 50.00 | 123.00 | 127.00 | 132.00 | 0.00 | - | 25 | 85 | 80.90% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 122.50 | 127.00 | 0.00 | - | 401 | 396 | 77.11% |
| GOOG250620C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 115.00 | 117.50 | 122.50 | 0.00 | - | 4 | 142 | 73.54% |
| GOOG250620C00065000 | 2024-05-10 10:55AM EDT | 65.00 | 107.50 | 113.00 | 118.00 | 0.00 | - | 1 | 64 | 71.64% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 60.94% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 44.97% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 80.00 | 94.61 | 99.00 | 104.00 | 0.00 | - | 2 | 128 | 63.14% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 85.00 | 89.80 | 94.50 | 99.00 | 0.00 | - | 2 | 48 | 60.10% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 90.00 | 85.00 | 90.00 | 94.50 | 0.00 | - | 1 | 583 | 58.12% |
| GOOG250620C00095000 | 2024-05-17 2:46PM EDT | 95.00 | 86.90 | 85.50 | 88.00 | +6.72 | +8.38% | 4 | 134 | 52.57% |
| GOOG250620C00100000 | 2024-05-17 12:19PM EDT | 100.00 | 81.60 | 81.00 | 84.00 | +2.84 | +3.61% | 3 | 528 | 51.62% |
| GOOG250620C00105000 | 2024-05-13 2:39PM EDT | 105.00 | 72.00 | 76.50 | 81.00 | 0.00 | - | 2 | 114 | 51.94% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 66.75 | 72.00 | 76.50 | 0.00 | - | 12 | 753 | 55.68% |
| GOOG250620C00115000 | 2024-05-14 11:43AM EDT | 115.00 | 64.10 | 67.55 | 72.00 | 0.00 | - | 1 | 267 | 53.21% |
| GOOG250620C00120000 | 2024-05-15 9:38AM EDT | 120.00 | 62.00 | 64.20 | 68.00 | 0.00 | - | 1 | 1,192 | 51.86% |
| GOOG250620C00125000 | 2024-05-14 3:17PM EDT | 125.00 | 56.98 | 59.00 | 63.50 | 0.00 | - | 1 | 631 | 49.37% |
| GOOG250620C00130000 | 2024-05-17 1:13PM EDT | 130.00 | 57.35 | 55.30 | 59.50 | +3.35 | +6.20% | 1 | 1,324 | 47.88% |
| GOOG250620C00135000 | 2024-05-14 9:36AM EDT | 135.00 | 54.15 | 52.65 | 55.50 | +5.50 | +11.31% | 1 | 468 | 46.29% |
| GOOG250620C00140000 | 2024-05-17 12:03PM EDT | 140.00 | 49.15 | 48.75 | 51.50 | +0.88 | +1.82% | 2 | 2,000 | 44.62% |
| GOOG250620C00145000 | 2024-05-17 12:00PM EDT | 145.00 | 45.30 | 44.00 | 47.90 | +0.45 | +1.00% | 21 | 5,046 | 43.55% |
| GOOG250620C00150000 | 2024-05-17 10:43AM EDT | 150.00 | 41.62 | 41.55 | 42.75 | +1.27 | +3.15% | 6 | 3,282 | 39.82% |
| GOOG250620C00155000 | 2024-05-17 12:44PM EDT | 155.00 | 38.43 | 38.05 | 39.80 | -0.01 | -0.03% | 2 | 1,883 | 39.60% |
| GOOG250620C00160000 | 2024-05-17 2:39PM EDT | 160.00 | 34.85 | 34.20 | 36.50 | +0.55 | +1.60% | 40 | 3,106 | 38.63% |
| GOOG250620C00165000 | 2024-05-17 3:30PM EDT | 165.00 | 32.45 | 30.75 | 33.30 | +1.40 | +4.51% | 14 | 1,900 | 37.66% |
| GOOG250620C00170000 | 2024-05-17 2:27PM EDT | 170.00 | 28.60 | 28.85 | 29.40 | +0.54 | +1.92% | 6 | 4,365 | 35.53% |
| GOOG250620C00175000 | 2024-05-17 1:31PM EDT | 175.00 | 26.35 | 26.05 | 27.65 | +0.75 | +2.93% | 14 | 1,285 | 36.26% |
| GOOG250620C00180000 | 2024-05-17 3:51PM EDT | 180.00 | 23.96 | 23.40 | 24.35 | +1.46 | +6.49% | 24 | 3,739 | 34.64% |
| GOOG250620C00185000 | 2024-05-17 2:06PM EDT | 185.00 | 21.15 | 20.30 | 21.80 | +0.35 | +1.68% | 8 | 696 | 33.88% |
| GOOG250620C00190000 | 2024-05-17 2:49PM EDT | 190.00 | 19.15 | 19.10 | 19.90 | +0.40 | +2.13% | 17 | 592 | 33.80% |
| GOOG250620C00195000 | 2024-05-17 12:53PM EDT | 195.00 | 17.30 | 16.30 | 18.20 | +0.97 | +5.94% | 15 | 1,316 | 33.81% |
| GOOG250620C00200000 | 2024-05-17 2:41PM EDT | 200.00 | 15.15 | 14.90 | 16.00 | +0.65 | +4.48% | 160 | 1,736 | 32.96% |
| GOOG250620C00205000 | 2024-05-17 12:53PM EDT | 205.00 | 13.70 | 13.50 | 14.10 | +0.60 | +4.58% | 35 | 681 | 32.32% |
| GOOG250620C00210000 | 2024-05-17 3:16PM EDT | 210.00 | 12.20 | 11.90 | 12.70 | +0.49 | +4.18% | 2,680 | 2,350 | 32.19% |
| GOOG250620C00215000 | 2024-05-17 1:50PM EDT | 215.00 | 10.70 | 10.50 | 11.00 | +1.25 | +13.23% | 21 | 375 | 31.46% |
| GOOG250620C00220000 | 2024-05-17 11:41AM EDT | 220.00 | 9.40 | 9.25 | 10.05 | +0.17 | +1.84% | 20 | 1,713 | 31.66% |
| GOOG250620C00225000 | 2024-05-17 1:56PM EDT | 225.00 | 8.35 | 8.15 | 8.60 | +0.35 | +4.38% | 172 | 1,698 | 30.92% |
| GOOG250620C00230000 | 2024-05-17 2:29PM EDT | 230.00 | 7.25 | 7.15 | 7.70 | +0.60 | +9.02% | 56 | 141 | 30.88% |
| GOOG250620C00240000 | 2024-05-17 11:25AM EDT | 240.00 | 6.05 | 5.60 | 8.50 | +0.50 | +9.01% | 3 | 87 | 34.90% |
| GOOG250620C00250000 | 2024-05-17 9:45AM EDT | 250.00 | 4.39 | 4.45 | 4.80 | +0.41 | +10.30% | 2 | 2 | 30.55% |
| GOOG250620C00260000 | 2024-05-16 3:08PM EDT | 260.00 | 3.35 | 2.63 | 3.85 | 0.00 | - | 2 | 52 | 30.60% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-29 12:43PM EDT | 45.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 86 | 517 | 58.59% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 56.15% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 911 | 65.14% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 72.14% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 2.33 | 0.00 | - | 1 | 1,045 | 56.89% |
| GOOG250620P00070000 | 2024-05-14 1:01PM EDT | 70.00 | 0.20 | 0.01 | 1.47 | 0.00 | - | 2 | 1,328 | 55.65% |
| GOOG250620P00075000 | 2024-05-16 3:11PM EDT | 75.00 | 0.25 | 0.00 | 2.40 | -0.17 | -40.48% | 1 | 1,226 | 58.12% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 80.00 | 0.52 | 0.00 | 2.54 | 0.00 | - | 3 | 802 | 55.08% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 51.51% |
| GOOG250620P00090000 | 2024-05-14 2:46PM EDT | 90.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 2 | 1,017 | 41.72% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 95.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 635 | 46.22% |
| GOOG250620P00100000 | 2024-05-16 11:40AM EDT | 100.00 | 0.99 | 0.20 | 2.80 | 0.00 | - | 1 | 1,660 | 42.87% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 4.95 | 1.10 | 1.97 | 0.00 | - | 1 | 976 | 36.37% |
| GOOG250620P00110000 | 2024-05-16 12:52PM EDT | 110.00 | 2.01 | 1.30 | 2.32 | 0.00 | - | 2 | 1,412 | 35.18% |
| GOOG250620P00115000 | 2024-05-16 11:20AM EDT | 115.00 | 1.90 | 1.70 | 2.76 | 0.00 | - | 4 | 1,788 | 34.16% |
| GOOG250620P00120000 | 2024-05-17 11:48AM EDT | 120.00 | 2.42 | 2.11 | 2.74 | +0.10 | +4.31% | 2 | 1,628 | 31.46% |
| GOOG250620P00125000 | 2024-05-16 12:52PM EDT | 125.00 | 3.74 | 2.58 | 4.95 | 0.00 | - | 1 | 1,064 | 35.16% |
| GOOG250620P00130000 | 2024-05-16 11:24AM EDT | 130.00 | 3.65 | 2.33 | 3.60 | 0.00 | - | 3 | 680 | 28.89% |
| GOOG250620P00135000 | 2024-05-16 2:48PM EDT | 135.00 | 4.50 | 4.00 | 4.35 | 0.00 | - | 4 | 686 | 28.21% |
| GOOG250620P00140000 | 2024-05-17 12:24PM EDT | 140.00 | 5.05 | 4.60 | 5.60 | -0.56 | -9.98% | 21 | 1,308 | 28.34% |
| GOOG250620P00145000 | 2024-05-17 11:13AM EDT | 145.00 | 6.10 | 6.00 | 8.10 | -0.15 | -2.40% | 13 | 436 | 30.42% |
| GOOG250620P00150000 | 2024-05-17 11:48AM EDT | 150.00 | 7.40 | 7.00 | 8.10 | -0.80 | -9.76% | 1 | 1,131 | 27.50% |
| GOOG250620P00155000 | 2024-05-17 3:12PM EDT | 155.00 | 8.75 | 8.10 | 8.85 | -0.05 | -0.57% | 961 | 574 | 25.84% |
| GOOG250620P00160000 | 2024-05-17 10:36AM EDT | 160.00 | 10.11 | 9.80 | 11.55 | -0.47 | -4.44% | 996 | 376 | 27.07% |
| GOOG250620P00165000 | 2024-05-16 1:06PM EDT | 165.00 | 12.35 | 10.75 | 12.70 | 0.00 | - | 2 | 295 | 25.58% |
| GOOG250620P00170000 | 2024-05-16 3:27PM EDT | 170.00 | 14.25 | 12.60 | 14.85 | 0.00 | - | 6 | 129 | 25.31% |
| GOOG250620P00175000 | 2024-05-17 3:43PM EDT | 175.00 | 16.30 | 15.15 | 17.10 | -0.25 | -1.51% | 5 | 71 | 24.88% |
| GOOG250620P00180000 | 2024-05-17 10:57AM EDT | 180.00 | 18.50 | 17.30 | 19.35 | -0.40 | -2.12% | 10 | 48 | 24.19% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 185.00 | 24.00 | 20.15 | 21.15 | 0.00 | - | 1 | 12 | 22.60% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 30.23% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 195.00 | 29.46 | 25.00 | 27.65 | 0.00 | - | 10 | 31 | 22.47% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 200.00 | 30.35 | 29.35 | 30.60 | 0.00 | - | 5 | 7 | 21.53% |
| GOOG250620P00225000 | 2024-05-17 12:20PM EDT | 225.00 | 48.80 | 48.45 | 50.05 | -31.14 | -38.95% | 1 | 0 | 19.35% |
© 2024 Yahoo. Todos os direitos reservados.