Mercado fechado
BOVESPA
125.622,65 -1.280,60 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,54 (-0,04%) PETROLEO CRU
69,22 -3,10 (-4,29%) OURO
2.043,80 +7,50 (+0,37%) Bitcoin USD
43.817,59 -337,68 (-0,76%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00075000 | 2023-12-05 11:34AM EST | 75.00 | 57.55 | 56.25 | 57.35 | +0.15 | +0.26% | 1 | 7 | 333.59% |
| GOOG231208C00080000 | 2023-12-06 9:35AM EST | 80.00 | 52.10 | 51.30 | 52.35 | -0.40 | -0.76% | 3 | 43 | 303.52% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 41.30 | 42.35 | 0.00 | - | - | 3 | 240.63% |
| GOOG231208C00100000 | 2023-12-01 3:57PM EST | 100.00 | 33.50 | 31.30 | 32.35 | 0.00 | - | 21 | 220 | 183.01% |
| GOOG231208C00105000 | 2023-12-04 3:22PM EST | 105.00 | 25.37 | 26.30 | 27.35 | 0.00 | - | 2 | 2 | 155.86% |
| GOOG231208C00110000 | 2023-12-01 2:33PM EST | 110.00 | 23.30 | 21.30 | 22.40 | 0.00 | - | 77 | 77 | 131.06% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 321.00% |
| GOOG231208C00114000 | 2023-12-05 10:15AM EST | 114.00 | 18.25 | 17.30 | 18.40 | 0.00 | - | 2 | 4 | 109.86% |
| GOOG231208C00115000 | 2023-12-06 10:00AM EST | 115.00 | 17.60 | 16.30 | 17.30 | +0.45 | +2.62% | 1 | 25 | 101.56% |
| GOOG231208C00116000 | 2023-11-22 10:59AM EST | 116.00 | 24.22 | 15.30 | 16.40 | 0.00 | - | 1 | 2 | 99.41% |
| GOOG231208C00117000 | 2023-12-01 10:22AM EST | 117.00 | 15.83 | 14.30 | 14.75 | 0.00 | - | 1 | 10 | 68.95% |
| GOOG231208C00118000 | 2023-12-04 2:42PM EST | 118.00 | 12.25 | 13.30 | 13.95 | 0.00 | - | 2 | 3 | 74.32% |
| GOOG231208C00119000 | 2023-12-05 12:06PM EST | 119.00 | 13.43 | 12.30 | 12.70 | 0.00 | - | 1 | 3 | 57.42% |
| GOOG231208C00120000 | 2023-12-05 1:32PM EST | 120.00 | 12.00 | 11.30 | 12.30 | 0.00 | - | 1 | 112 | 75.59% |
| GOOG231208C00121000 | 2023-12-06 11:44AM EST | 121.00 | 10.97 | 10.30 | 11.30 | -0.70 | -6.00% | 1 | 6 | 70.41% |
| GOOG231208C00122000 | 2023-12-06 3:04PM EST | 122.00 | 9.90 | 9.30 | 10.40 | +1.94 | +24.37% | 23 | 49 | 67.48% |
| GOOG231208C00123000 | 2023-12-05 9:40AM EST | 123.00 | 9.00 | 8.35 | 9.35 | +0.90 | +11.11% | 3 | 26 | 62.11% |
| GOOG231208C00124000 | 2023-12-05 11:30AM EST | 124.00 | 8.30 | 7.35 | 8.35 | 0.00 | - | 2 | 8 | 56.59% |
| GOOG231208C00125000 | 2023-12-06 3:04PM EST | 125.00 | 6.95 | 6.35 | 6.95 | -0.20 | -2.80% | 26 | 412 | 54.79% |
| GOOG231208C00126000 | 2023-12-05 11:16AM EST | 126.00 | 7.02 | 5.35 | 6.45 | 0.00 | - | 4 | 137 | 64.06% |
| GOOG231208C00127000 | 2023-12-06 3:54PM EST | 127.00 | 4.55 | 4.40 | 5.40 | -0.92 | -16.82% | 14 | 110 | 55.81% |
| GOOG231208C00128000 | 2023-12-06 3:17PM EST | 128.00 | 3.70 | 3.65 | 3.80 | -0.94 | -20.26% | 56 | 430 | 31.98% |
| GOOG231208C00129000 | 2023-12-06 3:56PM EST | 129.00 | 2.75 | 2.68 | 3.10 | -0.90 | -24.66% | 115 | 481 | 33.99% |
| GOOG231208C00130000 | 2023-12-06 3:58PM EST | 130.00 | 2.04 | 1.78 | 2.14 | -0.86 | -29.66% | 277 | 1,544 | 27.54% |
| GOOG231208C00131000 | 2023-12-06 3:59PM EST | 131.00 | 1.41 | 1.30 | 1.49 | -0.71 | -33.49% | 680 | 993 | 26.61% |
| GOOG231208C00132000 | 2023-12-06 3:59PM EST | 132.00 | 0.91 | 0.87 | 1.00 | -0.61 | -40.13% | 4,415 | 1,981 | 26.56% |
| GOOG231208C00133000 | 2023-12-06 3:58PM EST | 133.00 | 0.54 | 0.56 | 0.57 | -0.54 | -50.00% | 4,534 | 2,765 | 25.00% |
| GOOG231208C00134000 | 2023-12-06 3:59PM EST | 134.00 | 0.34 | 0.33 | 0.34 | -0.37 | -52.11% | 3,635 | 8,501 | 25.34% |
| GOOG231208C00135000 | 2023-12-06 3:59PM EST | 135.00 | 0.19 | 0.16 | 0.20 | -0.23 | -54.76% | 4,815 | 4,741 | 25.98% |
| GOOG231208C00136000 | 2023-12-06 3:53PM EST | 136.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 2,173 | 4,767 | 26.95% |
| GOOG231208C00137000 | 2023-12-06 3:58PM EST | 137.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 2,062 | 9,812 | 27.74% |
| GOOG231208C00138000 | 2023-12-06 3:58PM EST | 138.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 2,104 | 6,133 | 29.69% |
| GOOG231208C00139000 | 2023-12-06 3:57PM EST | 139.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 426 | 1,208 | 30.47% |
| GOOG231208C00140000 | 2023-12-06 3:59PM EST | 140.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 908 | 6,003 | 33.99% |
| GOOG231208C00141000 | 2023-12-06 3:17PM EST | 141.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 53 | 962 | 35.16% |
| GOOG231208C00142000 | 2023-12-06 10:53AM EST | 142.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 93 | 1,626 | 37.89% |
| GOOG231208C00143000 | 2023-12-06 11:49AM EST | 143.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 1,006 | 43.36% |
| GOOG231208C00144000 | 2023-12-06 11:23AM EST | 144.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 859 | 43.75% |
| GOOG231208C00145000 | 2023-12-06 10:22AM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 763 | 42.97% |
| GOOG231208C00146000 | 2023-12-06 9:56AM EST | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 253 | 49.22% |
| GOOG231208C00147000 | 2023-12-05 10:13AM EST | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 138 | 48.44% |
| GOOG231208C00148000 | 2023-12-04 10:01AM EST | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 50.78% |
| GOOG231208C00149000 | 2023-11-30 12:23PM EST | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 146 | 152 | 50.00% |
| GOOG231208C00150000 | 2023-12-04 1:26PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 274 | 51.56% |
| GOOG231208C00152500 | 2023-11-30 2:16PM EST | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 110 | 62.50% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 21 | 67.97% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 22 | 73.44% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 79.69% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 83 | 84.38% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 28 | 90.63% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 170 | 100.00% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 190.63% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 186.72% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.02 | 0.00 | - | 20 | 42 | 128.13% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 602 | 221 | 109.38% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 84.38% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 157 | 68.75% |
| GOOG231208P00112000 | 2023-11-30 1:54PM EST | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 67.19% |
| GOOG231208P00113000 | 2023-12-04 2:49PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 104 | 59.38% |
| GOOG231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 111 | 60.94% |
| GOOG231208P00115000 | 2023-12-05 12:48PM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 81 | 57.03% |
| GOOG231208P00116000 | 2023-12-05 10:04AM EST | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 140 | 53.91% |
| GOOG231208P00117000 | 2023-12-05 10:19AM EST | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 433 | 50.00% |
| GOOG231208P00118000 | 2023-12-05 11:53AM EST | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 94 | 53.91% |
| GOOG231208P00119000 | 2023-12-04 3:38PM EST | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 36 | 296 | 50.39% |
| GOOG231208P00120000 | 2023-12-06 12:04PM EST | 120.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 424 | 46.88% |
| GOOG231208P00121000 | 2023-12-06 10:24AM EST | 121.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 132 | 42.97% |
| GOOG231208P00122000 | 2023-12-05 11:01AM EST | 122.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 5 | 574 | 41.02% |
| GOOG231208P00123000 | 2023-12-06 11:59AM EST | 123.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 67 | 291 | 35.55% |
| GOOG231208P00124000 | 2023-12-06 9:38AM EST | 124.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 756 | 31.84% |
| GOOG231208P00125000 | 2023-12-06 3:40PM EST | 125.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 74 | 454 | 30.66% |
| GOOG231208P00126000 | 2023-12-06 3:52PM EST | 126.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 66 | 686 | 29.10% |
| GOOG231208P00127000 | 2023-12-06 3:52PM EST | 127.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 133 | 1,339 | 27.25% |
| GOOG231208P00128000 | 2023-12-06 3:59PM EST | 128.00 | 0.17 | 0.12 | 0.19 | -0.02 | -10.53% | 420 | 2,965 | 25.59% |
| GOOG231208P00129000 | 2023-12-06 3:58PM EST | 129.00 | 0.32 | 0.29 | 0.34 | +0.03 | +10.34% | 696 | 1,431 | 25.00% |
| GOOG231208P00130000 | 2023-12-06 3:58PM EST | 130.00 | 0.57 | 0.51 | 0.59 | +0.12 | +26.67% | 7,458 | 4,572 | 24.71% |
| GOOG231208P00131000 | 2023-12-06 3:57PM EST | 131.00 | 0.86 | 0.85 | 0.97 | +0.11 | +14.67% | 2,097 | 1,880 | 24.71% |
| GOOG231208P00132000 | 2023-12-06 3:59PM EST | 132.00 | 1.40 | 1.36 | 1.59 | +0.27 | +23.89% | 1,792 | 1,347 | 26.95% |
| GOOG231208P00133000 | 2023-12-06 3:56PM EST | 133.00 | 2.09 | 1.99 | 2.27 | +0.51 | +32.28% | 1,819 | 2,232 | 28.05% |
| GOOG231208P00134000 | 2023-12-06 3:48PM EST | 134.00 | 2.86 | 2.61 | 2.97 | +0.60 | +26.55% | 201 | 2,174 | 27.10% |
| GOOG231208P00135000 | 2023-12-06 3:41PM EST | 135.00 | 3.55 | 3.50 | 3.95 | +0.56 | +18.73% | 140 | 2,616 | 32.28% |
| GOOG231208P00136000 | 2023-12-06 3:37PM EST | 136.00 | 4.55 | 4.35 | 4.95 | +0.77 | +20.37% | 38 | 1,180 | 37.70% |
| GOOG231208P00137000 | 2023-12-06 3:33PM EST | 137.00 | 5.45 | 5.00 | 5.80 | +0.69 | +14.50% | 4 | 1,458 | 36.82% |
| GOOG231208P00138000 | 2023-12-06 3:31PM EST | 138.00 | 6.60 | 5.70 | 6.80 | +0.90 | +15.79% | 155 | 836 | 41.41% |
| GOOG231208P00139000 | 2023-12-05 3:47PM EST | 139.00 | 6.79 | 6.85 | 7.80 | 0.00 | - | 15 | 551 | 45.80% |
| GOOG231208P00140000 | 2023-12-05 12:48PM EST | 140.00 | 8.07 | 7.85 | 8.80 | 0.00 | - | 5 | 107 | 50.10% |
| GOOG231208P00141000 | 2023-12-04 3:20PM EST | 141.00 | 10.55 | 9.15 | 9.90 | 0.00 | - | 250 | 71 | 59.38% |
| GOOG231208P00142000 | 2023-12-06 2:18PM EST | 142.00 | 9.95 | 9.65 | 10.80 | +0.05 | +0.51% | 50 | 25 | 58.30% |
| GOOG231208P00143000 | 2023-11-30 2:31PM EST | 143.00 | 9.99 | 11.55 | 11.75 | 0.00 | - | 8 | 0 | 50.39% |
| GOOG231208P00144000 | 2023-11-28 3:04PM EST | 144.00 | 5.88 | 11.65 | 12.80 | 0.00 | - | 1 | 0 | 66.21% |
| GOOG231208P00145000 | 2023-12-06 2:18PM EST | 145.00 | 13.10 | 12.70 | 13.80 | -1.15 | -8.07% | 27 | 7 | 70.02% |
| GOOG231208P00147000 | 2023-11-22 10:53AM EST | 147.00 | 7.10 | 14.80 | 15.80 | 0.00 | - | - | 0 | 77.54% |
| GOOG231208P00155000 | 2023-12-04 9:38AM EST | 155.00 | 24.10 | 22.80 | 23.75 | 0.00 | - | 2 | 0 | 100.39% |
© 2023 Yahoo. Todos os direitos reservados.