Mercado fechado
BOVESPA
126.267,05 +103,07 (+0,08%) MERVAL
1.629.029,50 +16.284,88 (+1,01%) MXX
52.333,16 -321,69 (-0,61%) PETROLEO CRU
83,44 -0,44 (-0,52%) OURO
2.399,80 +30,40 (+1,28%) Bitcoin USD
56.761,28 -1.610,61 (-2,76%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218C00095000 | 2024-07-02 1:31PM EDT | 95.00 | 101.75 | 104.50 | 109.50 | 0.00 | - | 1 | 100 | 54.35% |
| GOOG261218C00100000 | 2024-07-02 2:39PM EDT | 100.00 | 97.80 | 100.50 | 105.50 | 0.00 | - | 1 | 7 | 53.02% |
| GOOG261218C00105000 | 2024-06-28 3:10PM EDT | 105.00 | 93.75 | 96.50 | 101.50 | 0.00 | - | 5 | 14 | 51.68% |
| GOOG261218C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 94.70 | 93.00 | 97.50 | +6.94 | +7.91% | 1 | 7 | 50.32% |
| GOOG261218C00115000 | 2024-06-28 3:47PM EDT | 115.00 | 85.92 | 89.00 | 93.50 | 0.00 | - | 5 | 6 | 48.96% |
| GOOG261218C00125000 | 2024-07-05 3:36PM EDT | 125.00 | 84.50 | 81.50 | 86.00 | +5.83 | +7.41% | 1 | 15 | 46.88% |
| GOOG261218C00130000 | 2024-06-26 12:10PM EDT | 130.00 | 75.50 | 78.00 | 82.00 | 0.00 | - | - | 2 | 45.48% |
| GOOG261218C00135000 | 2024-06-28 9:35AM EDT | 135.00 | 71.05 | 75.00 | 78.50 | 0.00 | - | 10 | 25 | 44.67% |
| GOOG261218C00145000 | 2024-07-05 2:46PM EDT | 145.00 | 70.19 | 68.00 | 72.00 | +5.77 | +8.96% | 4 | 5 | 43.45% |
| GOOG261218C00150000 | 2024-07-05 3:27PM EDT | 150.00 | 66.41 | 64.50 | 68.80 | +5.40 | +8.85% | 9 | 44 | 42.81% |
| GOOG261218C00155000 | 2024-07-03 12:38PM EDT | 155.00 | 59.57 | 61.50 | 65.50 | 0.00 | - | 4 | 15 | 42.00% |
| GOOG261218C00160000 | 2024-07-05 3:49PM EDT | 160.00 | 60.14 | 58.55 | 62.55 | +4.03 | +7.18% | 57 | 10 | 41.49% |
| GOOG261218C00165000 | 2024-07-05 2:05PM EDT | 165.00 | 56.80 | 55.50 | 59.60 | +4.00 | +7.58% | 11 | 10 | 40.92% |
| GOOG261218C00170000 | 2024-07-05 12:12PM EDT | 170.00 | 52.10 | 53.00 | 56.85 | +1.15 | +2.26% | 6 | 30 | 40.48% |
| GOOG261218C00175000 | 2024-07-03 10:17AM EDT | 175.00 | 50.78 | 50.00 | 54.05 | +2.44 | +5.05% | 3 | 8 | 39.92% |
| GOOG261218C00180000 | 2024-07-05 3:34PM EDT | 180.00 | 47.98 | 47.55 | 51.20 | +2.78 | +6.15% | 7 | 64 | 39.27% |
| GOOG261218C00185000 | 2024-07-05 3:36PM EDT | 185.00 | 47.36 | 45.05 | 48.40 | +4.33 | +10.06% | 6 | 89 | 38.61% |
| GOOG261218C00190000 | 2024-07-05 2:58PM EDT | 190.00 | 44.08 | 42.50 | 47.00 | +4.13 | +10.34% | 26 | 42 | 39.11% |
| GOOG261218C00195000 | 2024-07-05 12:57PM EDT | 195.00 | 41.63 | 40.05 | 44.50 | +2.13 | +5.39% | 17 | 10 | 38.59% |
| GOOG261218C00200000 | 2024-07-05 3:57PM EDT | 200.00 | 40.95 | 39.80 | 42.00 | +4.29 | +11.70% | 43 | 52 | 38.00% |
| GOOG261218C00205000 | 2024-06-27 11:05AM EDT | 205.00 | 34.78 | 35.70 | 40.00 | -0.32 | -0.91% | 8 | 3 | 37.79% |
| GOOG261218C00210000 | 2024-07-05 3:36PM EDT | 210.00 | 35.64 | 34.05 | 37.60 | +3.64 | +11.37% | 2 | 8 | 37.17% |
| GOOG261218C00215000 | 2024-07-05 3:38PM EDT | 215.00 | 33.70 | 31.50 | 34.95 | +3.88 | +13.01% | 43 | 113 | 36.30% |
| GOOG261218C00220000 | 2024-07-05 11:08AM EDT | 220.00 | 31.15 | 30.00 | 33.05 | +3.38 | +12.17% | 4 | 5 | 36.00% |
| GOOG261218C00225000 | 2024-07-05 2:20PM EDT | 225.00 | 29.53 | 28.00 | 31.25 | +3.56 | +13.71% | 56 | 13 | 35.72% |
| GOOG261218C00230000 | 2024-07-05 3:38PM EDT | 230.00 | 29.12 | 26.50 | 30.55 | +3.97 | +15.79% | 15 | 23 | 36.30% |
| GOOG261218C00235000 | 2024-07-05 2:05PM EDT | 235.00 | 26.40 | 25.05 | 29.35 | +2.25 | +9.32% | 8 | 30 | 36.42% |
| GOOG261218C00240000 | 2024-07-03 12:36PM EDT | 240.00 | 22.91 | 23.55 | 27.90 | 0.00 | - | 2 | 5 | 36.27% |
| GOOG261218C00245000 | 2024-07-05 1:23PM EDT | 245.00 | 23.19 | 22.10 | 26.45 | +3.44 | +17.42% | 1 | 13 | 36.07% |
| GOOG261218C00250000 | 2024-07-05 3:53PM EDT | 250.00 | 23.10 | 20.50 | 23.80 | +4.80 | +26.23% | 234 | 12 | 34.81% |
| GOOG261218C00260000 | 2024-07-05 1:52PM EDT | 260.00 | 19.90 | 18.10 | 22.75 | +2.40 | +13.71% | 3 | 2 | 35.75% |
| GOOG261218C00265000 | 2024-07-05 1:37PM EDT | 265.00 | 17.03 | 17.00 | 21.05 | +0.88 | +5.45% | 9 | 18 | 35.14% |
| GOOG261218C00270000 | 2024-07-05 2:14PM EDT | 270.00 | 17.13 | 17.40 | 18.75 | +1.43 | +9.11% | 14 | 120 | 33.95% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG261218P00095000 | 2024-07-02 11:21AM EDT | 95.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 39.09% |
| GOOG261218P00105000 | 2024-07-02 11:21AM EDT | 105.00 | 3.33 | 1.00 | 5.45 | 0.00 | - | 20 | 35 | 35.50% |
| GOOG261218P00115000 | 2024-07-02 2:51PM EDT | 115.00 | 4.54 | 2.00 | 4.65 | 0.00 | - | 1 | 2 | 29.69% |
| GOOG261218P00125000 | 2024-07-02 1:39PM EDT | 125.00 | 6.20 | 3.50 | 6.10 | 0.00 | - | 5 | 28 | 28.48% |
| GOOG261218P00130000 | 2024-07-02 10:54AM EDT | 130.00 | 6.70 | 4.50 | 7.10 | 0.00 | - | 1 | 3 | 28.14% |
| GOOG261218P00140000 | 2024-07-05 10:20AM EDT | 140.00 | 8.60 | 8.30 | 8.80 | +0.10 | +1.18% | 4 | 20 | 26.68% |
| GOOG261218P00145000 | 2024-07-05 3:23PM EDT | 145.00 | 9.80 | 9.75 | 9.90 | -0.80 | -7.55% | 8 | 58 | 26.15% |
| GOOG261218P00150000 | 2024-07-05 2:40PM EDT | 150.00 | 11.11 | 10.00 | 11.35 | -0.84 | -7.03% | 18 | 19 | 25.91% |
| GOOG261218P00155000 | 2024-06-27 3:58PM EDT | 155.00 | 13.60 | 11.00 | 14.40 | 0.00 | - | - | 11 | 27.27% |
| GOOG261218P00160000 | 2024-07-01 1:02PM EDT | 160.00 | 15.15 | 12.50 | 15.60 | 0.00 | - | 3 | 4 | 26.45% |
| GOOG261218P00170000 | 2024-07-05 2:04PM EDT | 170.00 | 17.80 | 16.00 | 19.90 | -1.08 | -5.72% | 9 | 41 | 26.38% |
| GOOG261218P00175000 | 2024-07-05 3:45PM EDT | 175.00 | 18.75 | 17.50 | 20.00 | -2.05 | -9.86% | 19 | 41 | 24.28% |
| GOOG261218P00180000 | 2024-07-05 10:48AM EDT | 180.00 | 21.04 | 19.50 | 23.90 | -1.66 | -7.31% | 52 | 6 | 25.56% |
| GOOG261218P00185000 | 2024-07-05 2:49PM EDT | 185.00 | 24.05 | 23.50 | 25.25 | -0.53 | -2.16% | 1 | 8 | 24.43% |
| GOOG261218P00200000 | 2024-07-05 10:48AM EDT | 200.00 | 30.06 | 29.00 | 33.20 | -3.49 | -10.40% | 15 | 1 | 23.83% |
| GOOG261218P00220000 | 2024-06-27 11:36AM EDT | 220.00 | 44.67 | 40.00 | 44.50 | 0.00 | - | - | 2 | 22.14% |
| GOOG261218P00265000 | 2024-06-25 12:01PM EDT | 265.00 | 81.20 | 73.00 | 77.50 | 0.00 | - | - | 1 | 18.72% |
© 2024 Yahoo. Todos os direitos reservados.