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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-05-17 12:47PM EDT | 65.00 | 116.85 | 114.50 | 119.00 | +5.80 | +5.22% | 10 | 279 | 63.51% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 70.00 | 106.90 | 110.00 | 114.50 | 0.00 | - | 5 | 177 | 61.28% |
| GOOG260116C00075000 | 2024-05-16 1:26PM EDT | 75.00 | 105.75 | 105.50 | 110.00 | 0.00 | - | 1 | 367 | 59.08% |
| GOOG260116C00080000 | 2024-05-17 10:30AM EDT | 80.00 | 103.15 | 101.00 | 106.00 | +8.78 | +9.30% | 1 | 241 | 57.68% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 85.00 | 94.00 | 97.00 | 101.50 | 0.00 | - | 3 | 78 | 56.20% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 90.00 | 87.50 | 92.50 | 97.00 | 0.00 | - | 1 | 233 | 53.99% |
| GOOG260116C00095000 | 2024-05-13 9:52AM EDT | 95.00 | 80.69 | 88.00 | 93.00 | 0.00 | - | 2 | 46 | 52.44% |
| GOOG260116C00100000 | 2024-05-17 11:02AM EDT | 100.00 | 86.00 | 84.00 | 88.50 | +1.00 | +1.18% | 1 | 691 | 50.85% |
| GOOG260116C00105000 | 2024-05-17 12:22PM EDT | 105.00 | 81.80 | 80.80 | 84.50 | +8.76 | +11.99% | 6 | 77 | 50.57% |
| GOOG260116C00110000 | 2024-05-17 12:22PM EDT | 110.00 | 77.75 | 75.50 | 80.50 | +5.75 | +7.99% | 2 | 178 | 52.85% |
| GOOG260116C00115000 | 2024-05-17 12:22PM EDT | 115.00 | 73.75 | 72.65 | 76.50 | +5.50 | +8.06% | 6 | 90 | 51.32% |
| GOOG260116C00120000 | 2024-05-17 12:22PM EDT | 120.00 | 69.80 | 68.80 | 72.50 | +1.45 | +2.12% | 10 | 378 | 49.76% |
| GOOG260116C00125000 | 2024-05-17 12:42PM EDT | 125.00 | 65.09 | 65.55 | 68.05 | +0.94 | +1.47% | 20 | 846 | 47.44% |
| GOOG260116C00130000 | 2024-05-16 9:54AM EDT | 130.00 | 60.41 | 61.55 | 65.00 | 0.00 | - | 1 | 630 | 47.30% |
| GOOG260116C00135000 | 2024-05-17 10:50AM EDT | 135.00 | 58.65 | 57.20 | 59.45 | +1.17 | +2.04% | 2 | 765 | 43.34% |
| GOOG260116C00140000 | 2024-05-17 2:38PM EDT | 140.00 | 54.50 | 53.75 | 57.50 | +1.85 | +3.51% | 15 | 2,024 | 44.60% |
| GOOG260116C00145000 | 2024-05-16 2:37PM EDT | 145.00 | 50.76 | 50.80 | 53.90 | 0.00 | - | 4 | 1,039 | 43.36% |
| GOOG260116C00150000 | 2024-05-17 3:57PM EDT | 150.00 | 48.60 | 47.30 | 49.05 | +1.05 | +2.21% | 12 | 1,498 | 40.45% |
| GOOG260116C00155000 | 2024-05-17 12:45PM EDT | 155.00 | 45.50 | 44.00 | 47.50 | +1.10 | +2.48% | 5 | 1,085 | 41.70% |
| GOOG260116C00160000 | 2024-05-17 2:04PM EDT | 160.00 | 42.00 | 40.95 | 44.50 | +1.70 | +4.22% | 14 | 2,364 | 40.98% |
| GOOG260116C00165000 | 2024-05-17 12:14PM EDT | 165.00 | 39.30 | 38.90 | 40.60 | +1.35 | +3.56% | 6 | 1,980 | 39.08% |
| GOOG260116C00170000 | 2024-05-17 12:59PM EDT | 170.00 | 36.64 | 35.40 | 37.90 | +1.04 | +2.92% | 4 | 1,152 | 38.53% |
| GOOG260116C00175000 | 2024-05-17 2:31PM EDT | 175.00 | 33.52 | 33.15 | 34.45 | +0.97 | +2.98% | 618 | 3,381 | 37.02% |
| GOOG260116C00180000 | 2024-05-17 2:28PM EDT | 180.00 | 31.20 | 30.30 | 32.95 | +0.75 | +2.46% | 8 | 768 | 37.60% |
| GOOG260116C00185000 | 2024-05-17 3:25PM EDT | 185.00 | 29.28 | 27.75 | 29.70 | +1.13 | +4.01% | 4 | 456 | 36.11% |
| GOOG260116C00190000 | 2024-05-16 12:49PM EDT | 190.00 | 25.84 | 26.35 | 28.35 | 0.00 | - | 1 | 1,159 | 36.62% |
| GOOG260116C00195000 | 2024-05-17 12:30PM EDT | 195.00 | 24.95 | 24.10 | 26.35 | +1.09 | +4.57% | 6 | 779 | 36.30% |
| GOOG260116C00200000 | 2024-05-17 1:04PM EDT | 200.00 | 22.55 | 21.50 | 24.20 | +0.18 | +0.80% | 10 | 1,585 | 35.70% |
| GOOG260116C00205000 | 2024-05-17 12:20PM EDT | 205.00 | 21.00 | 20.55 | 23.45 | +0.07 | +0.33% | 9 | 550 | 36.53% |
| GOOG260116C00210000 | 2024-05-17 1:19PM EDT | 210.00 | 19.93 | 18.30 | 20.95 | +1.05 | +5.56% | 10 | 1,342 | 35.34% |
| GOOG260116C00215000 | 2024-05-17 10:40AM EDT | 215.00 | 17.78 | 17.30 | 18.25 | +0.59 | +3.43% | 1 | 405 | 33.81% |
| GOOG260116C00220000 | 2024-05-17 3:25PM EDT | 220.00 | 16.30 | 15.25 | 16.60 | +1.25 | +8.31% | 18 | 660 | 33.34% |
| GOOG260116C00225000 | 2024-05-17 1:03PM EDT | 225.00 | 14.96 | 14.55 | 15.65 | +1.46 | +10.81% | 24 | 1,162 | 33.56% |
| GOOG260116C00230000 | 2024-05-17 1:34PM EDT | 230.00 | 14.00 | 12.95 | 15.15 | +0.80 | +6.06% | 7 | 162 | 34.23% |
| GOOG260116C00240000 | 2024-05-16 12:35PM EDT | 240.00 | 11.55 | 10.55 | 13.80 | +0.65 | +5.96% | 5 | 456 | 34.97% |
| GOOG260116C00250000 | 2024-05-17 3:45PM EDT | 250.00 | 9.75 | 8.65 | 10.20 | +0.40 | +4.28% | 138 | 33 | 32.56% |
| GOOG260116C00260000 | 2024-05-17 3:59PM EDT | 260.00 | 8.25 | 7.95 | 8.90 | +0.30 | +3.77% | 39 | 131 | 32.72% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-05-17 3:19PM EDT | 65.00 | 0.50 | 0.32 | 1.25 | -0.07 | -12.28% | 2 | 1,035 | 46.70% |
| GOOG260116P00070000 | 2024-05-15 3:15PM EDT | 70.00 | 0.66 | 0.35 | 1.50 | 0.00 | - | 3 | 2,544 | 45.24% |
| GOOG260116P00075000 | 2024-05-15 11:39AM EDT | 75.00 | 0.90 | 0.55 | 2.10 | 0.00 | - | 2 | 665 | 45.56% |
| GOOG260116P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 1.25 | 0.80 | 1.37 | -0.36 | -22.36% | 2 | 150 | 38.66% |
| GOOG260116P00085000 | 2024-05-17 12:07PM EDT | 85.00 | 1.21 | 1.01 | 2.53 | -0.19 | -13.57% | 1 | 593 | 41.61% |
| GOOG260116P00090000 | 2024-05-14 3:09PM EDT | 90.00 | 1.53 | 1.37 | 2.79 | 0.00 | - | 7 | 246 | 39.86% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 95.00 | 1.96 | 1.51 | 2.50 | 0.00 | - | 6 | 393 | 36.13% |
| GOOG260116P00100000 | 2024-05-17 1:58PM EDT | 100.00 | 2.10 | 1.85 | 2.83 | -0.10 | -4.55% | 10 | 1,032 | 34.81% |
| GOOG260116P00105000 | 2024-05-13 12:34PM EDT | 105.00 | 3.00 | 2.50 | 3.05 | 0.00 | - | 52 | 2,520 | 33.08% |
| GOOG260116P00110000 | 2024-05-16 10:33AM EDT | 110.00 | 3.59 | 2.90 | 4.00 | 0.00 | - | 4 | 615 | 33.36% |
| GOOG260116P00115000 | 2024-05-16 3:47PM EDT | 115.00 | 4.30 | 3.30 | 6.00 | +0.22 | +5.39% | 1 | 585 | 35.59% |
| GOOG260116P00120000 | 2024-05-17 12:27PM EDT | 120.00 | 4.35 | 4.15 | 4.50 | -1.32 | -23.28% | 11 | 480 | 29.80% |
| GOOG260116P00125000 | 2024-05-17 3:19PM EDT | 125.00 | 5.15 | 4.35 | 5.35 | -0.16 | -3.01% | 72 | 621 | 29.29% |
| GOOG260116P00130000 | 2024-05-17 2:19PM EDT | 130.00 | 6.01 | 5.70 | 6.85 | -0.24 | -3.84% | 8 | 600 | 29.76% |
| GOOG260116P00135000 | 2024-05-17 2:15PM EDT | 135.00 | 6.95 | 6.70 | 7.85 | -0.26 | -3.61% | 6 | 506 | 29.06% |
| GOOG260116P00140000 | 2024-05-17 12:57PM EDT | 140.00 | 8.00 | 7.75 | 8.50 | -0.40 | -4.76% | 2 | 904 | 27.65% |
| GOOG260116P00145000 | 2024-05-17 2:01PM EDT | 145.00 | 9.50 | 8.80 | 10.65 | -0.35 | -3.55% | 3 | 362 | 28.35% |
| GOOG260116P00150000 | 2024-05-17 1:08PM EDT | 150.00 | 10.81 | 10.60 | 11.25 | -0.39 | -3.48% | 36 | 925 | 26.63% |
| GOOG260116P00155000 | 2024-05-17 1:07PM EDT | 155.00 | 12.54 | 12.10 | 15.00 | -0.36 | -2.79% | 7 | 619 | 28.90% |
| GOOG260116P00160000 | 2024-05-17 1:08PM EDT | 160.00 | 13.46 | 13.75 | 14.55 | -1.32 | -8.93% | 22 | 507 | 25.62% |
| GOOG260116P00165000 | 2024-05-17 1:27PM EDT | 165.00 | 15.75 | 15.30 | 16.70 | -1.10 | -6.53% | 5 | 1,906 | 25.43% |
| GOOG260116P00170000 | 2024-05-17 1:27PM EDT | 170.00 | 17.71 | 16.35 | 18.25 | -0.59 | -3.22% | 8 | 222 | 24.37% |
| GOOG260116P00175000 | 2024-05-17 1:20PM EDT | 175.00 | 20.05 | 19.00 | 20.65 | -0.51 | -2.48% | 4 | 347 | 24.11% |
| GOOG260116P00180000 | 2024-05-17 11:24AM EDT | 180.00 | 22.29 | 20.80 | 23.50 | -0.31 | -1.37% | 3 | 268 | 24.14% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 185.00 | 25.40 | 23.40 | 25.90 | 0.00 | - | 2 | 70 | 23.50% |
| GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 190.00 | 28.01 | 26.00 | 28.65 | 0.00 | - | 2 | 56 | 23.05% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 28.80 | 31.45 | 0.00 | - | 24 | 38 | 22.47% |
| GOOG260116P00200000 | 2024-05-16 10:43AM EDT | 200.00 | 34.00 | 31.85 | 34.45 | 0.00 | - | 1 | 47 | 21.92% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 25.61% |
| GOOG260116P00210000 | 2024-05-15 3:11PM EDT | 210.00 | 41.80 | 38.55 | 41.90 | 0.00 | - | 2 | 13 | 21.95% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 45.65 | 49.00 | 0.00 | - | 2 | 10 | 20.82% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 47.19% |
| GOOG260116P00240000 | 2024-04-26 9:48AM EDT | 240.00 | 66.88 | 61.35 | 66.00 | 0.00 | - | 1 | 1 | 20.34% |
© 2024 Yahoo. Todos os direitos reservados.