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
67.182,88 +840,06 (+1,27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00080000 | 2024-05-15 3:45PM EDT | 80.00 | 93.85 | 95.40 | 98.45 | 0.00 | - | 1 | 7 | 348.24% |
| GOOG240524C00085000 | 2024-05-16 9:38AM EDT | 85.00 | 89.66 | 90.45 | 93.45 | 0.00 | - | 1 | 7 | 324.71% |
| GOOG240524C00090000 | 2024-05-13 3:53PM EDT | 90.00 | 80.60 | 83.00 | 87.25 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG240524C00095000 | 2024-05-15 12:29PM EDT | 95.00 | 77.80 | 80.00 | 83.45 | 0.00 | - | 1 | 4 | 281.54% |
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 100.00 | 71.07 | 75.00 | 78.45 | 0.00 | - | 3 | 3 | 261.62% |
| GOOG240524C00105000 | 2024-05-17 1:10PM EDT | 105.00 | 72.15 | 70.00 | 73.45 | +1.68 | +2.38% | 16 | 12 | 242.58% |
| GOOG240524C00115000 | 2024-05-10 3:29PM EDT | 115.00 | 55.77 | 60.35 | 63.50 | 0.00 | - | 6 | 7 | 208.79% |
| GOOG240524C00120000 | 2024-05-17 2:24PM EDT | 120.00 | 56.51 | 55.50 | 58.50 | +10.91 | +23.93% | 3 | 3 | 191.80% |
| GOOG240524C00125000 | 2024-05-17 3:19PM EDT | 125.00 | 52.24 | 50.50 | 53.50 | +5.08 | +10.77% | 4 | 5 | 175.39% |
| GOOG240524C00130000 | 2024-05-17 10:16AM EDT | 130.00 | 46.95 | 45.45 | 48.50 | +9.82 | +26.45% | 3 | 11 | 159.42% |
| GOOG240524C00135000 | 2024-05-17 3:48PM EDT | 135.00 | 42.39 | 40.40 | 43.50 | +1.36 | +3.31% | 1 | 37 | 143.90% |
| GOOG240524C00140000 | 2024-05-17 1:54PM EDT | 140.00 | 37.36 | 35.55 | 38.55 | +3.68 | +10.93% | 9 | 197 | 130.08% |
| GOOG240524C00142000 | 2024-05-13 10:13AM EDT | 142.00 | 25.02 | 32.80 | 35.35 | 0.00 | - | 1 | 1 | 70.31% |
| GOOG240524C00145000 | 2024-05-17 3:45PM EDT | 145.00 | 32.33 | 30.60 | 33.55 | +1.75 | +5.72% | 13 | 59 | 115.09% |
| GOOG240524C00146000 | 2024-05-17 1:22PM EDT | 146.00 | 31.59 | 29.05 | 32.55 | +4.39 | +16.14% | 7 | 124 | 112.11% |
| GOOG240524C00147000 | 2024-05-17 2:37PM EDT | 147.00 | 29.88 | 28.40 | 31.55 | +6.38 | +27.15% | 6 | 66 | 109.18% |
| GOOG240524C00150000 | 2024-05-17 3:08PM EDT | 150.00 | 27.45 | 25.05 | 28.55 | +1.74 | +6.77% | 2 | 187 | 100.29% |
| GOOG240524C00152500 | 2024-05-17 3:55PM EDT | 152.50 | 24.67 | 23.00 | 26.05 | +1.67 | +7.26% | 23 | 84 | 92.92% |
| GOOG240524C00155000 | 2024-05-17 2:55PM EDT | 155.00 | 22.46 | 21.40 | 23.60 | +1.79 | +8.66% | 32 | 377 | 55.66% |
| GOOG240524C00157500 | 2024-05-17 3:40PM EDT | 157.50 | 20.04 | 17.95 | 21.10 | +1.14 | +6.03% | 44 | 9 | 79.20% |
| GOOG240524C00160000 | 2024-05-17 2:46PM EDT | 160.00 | 17.10 | 15.30 | 17.75 | +1.10 | +6.88% | 51 | 2,615 | 53.13% |
| GOOG240524C00162500 | 2024-05-17 2:03PM EDT | 162.50 | 14.78 | 13.00 | 16.10 | +1.88 | +14.57% | 30 | 61 | 64.26% |
| GOOG240524C00165000 | 2024-05-17 3:48PM EDT | 165.00 | 12.49 | 12.30 | 13.65 | +1.74 | +16.19% | 335 | 3,449 | 57.47% |
| GOOG240524C00167500 | 2024-05-17 3:58PM EDT | 167.50 | 10.00 | 8.00 | 11.25 | +1.79 | +21.80% | 169 | 438 | 51.12% |
| GOOG240524C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 7.55 | 7.30 | 7.95 | +1.22 | +19.27% | 935 | 2,513 | 31.20% |
| GOOG240524C00172500 | 2024-05-17 3:51PM EDT | 172.50 | 5.50 | 5.35 | 5.55 | +1.43 | +35.14% | 426 | 1,769 | 25.29% |
| GOOG240524C00175000 | 2024-05-17 3:58PM EDT | 175.00 | 3.49 | 3.45 | 3.65 | +1.02 | +41.30% | 3,234 | 3,208 | 23.93% |
| GOOG240524C00177500 | 2024-05-17 3:59PM EDT | 177.50 | 1.95 | 1.90 | 2.03 | +0.46 | +30.87% | 6,573 | 2,248 | 21.77% |
| GOOG240524C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 1.00 | 0.90 | 1.06 | +0.36 | +56.25% | 10,088 | 2,813 | 21.78% |
| GOOG240524C00182500 | 2024-05-17 3:59PM EDT | 182.50 | 0.39 | 0.39 | 0.43 | +0.10 | +34.48% | 3,563 | 1,199 | 20.85% |
| GOOG240524C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 2,691 | 963 | 20.80% |
| GOOG240524C00187500 | 2024-05-17 3:54PM EDT | 187.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 709 | 181 | 21.88% |
| GOOG240524C00190000 | 2024-05-17 3:58PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 255 | 951 | 23.83% |
| GOOG240524C00195000 | 2024-05-17 3:51PM EDT | 195.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 10 | 326 | 33.20% |
| GOOG240524C00200000 | 2024-05-16 1:57PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 933 | 35.16% |
| GOOG240524C00205000 | 2024-05-08 2:38PM EDT | 205.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 46.29% |
| GOOG240524C00210000 | 2024-05-13 3:52PM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 90 | 51.56% |
| GOOG240524C00215000 | 2024-05-13 2:00PM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 53.13% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 58.59% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 69.53% |
Opções de vendapara24 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 6 | 171.88% |
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 146.88% |
| GOOG240524P00105000 | 2024-05-10 11:10AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 5 | 135.94% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 7 | 124.22% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 373 | 114.06% |
| GOOG240524P00120000 | 2024-05-15 11:08AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 740 | 103.13% |
| GOOG240524P00125000 | 2024-05-16 11:19AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 117 | 92.97% |
| GOOG240524P00130000 | 2024-05-16 10:37AM EDT | 130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 226 | 83.59% |
| GOOG240524P00135000 | 2024-05-16 11:01AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 68 | 711 | 76.17% |
| GOOG240524P00140000 | 2024-05-17 9:51AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,115 | 56.25% |
| GOOG240524P00141000 | 2024-05-13 1:28PM EDT | 141.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 67.58% |
| GOOG240524P00142000 | 2024-05-14 2:46PM EDT | 142.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 13 | 65.63% |
| GOOG240524P00144000 | 2024-05-13 1:56PM EDT | 144.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 58.20% |
| GOOG240524P00145000 | 2024-05-16 2:07PM EDT | 145.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 661 | 57.81% |
| GOOG240524P00146000 | 2024-05-10 1:11PM EDT | 146.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 58.20% |
| GOOG240524P00148000 | 2024-05-10 11:21AM EDT | 148.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 5 | 15 | 51.17% |
| GOOG240524P00149000 | 2024-05-15 2:08PM EDT | 149.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 19 | 78 | 50.78% |
| GOOG240524P00150000 | 2024-05-17 3:25PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 72 | 781 | 51.95% |
| GOOG240524P00152500 | 2024-05-17 2:12PM EDT | 152.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 23 | 62 | 47.27% |
| GOOG240524P00155000 | 2024-05-17 3:24PM EDT | 155.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 43 | 730 | 44.14% |
| GOOG240524P00157500 | 2024-05-17 3:57PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 51 | 260 | 39.45% |
| GOOG240524P00160000 | 2024-05-17 3:04PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 233 | 1,482 | 35.94% |
| GOOG240524P00162500 | 2024-05-17 3:48PM EDT | 162.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 153 | 571 | 32.03% |
| GOOG240524P00165000 | 2024-05-17 3:57PM EDT | 165.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 355 | 1,181 | 28.42% |
| GOOG240524P00167500 | 2024-05-17 3:49PM EDT | 167.50 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 932 | 1,285 | 25.20% |
| GOOG240524P00170000 | 2024-05-17 3:52PM EDT | 170.00 | 0.21 | 0.13 | 0.22 | -0.26 | -55.32% | 1,519 | 3,497 | 22.46% |
| GOOG240524P00172500 | 2024-05-17 3:59PM EDT | 172.50 | 0.46 | 0.39 | 0.46 | -0.50 | -52.08% | 3,717 | 1,721 | 20.80% |
| GOOG240524P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.99 | 0.91 | 1.01 | -0.91 | -47.89% | 5,296 | 956 | 19.97% |
| GOOG240524P00177500 | 2024-05-17 11:00AM EDT | 177.50 | 2.31 | 2.26 | 2.30 | -0.69 | -23.00% | 428 | 39 | 22.39% |
| GOOG240524P00180000 | 2024-05-17 3:53PM EDT | 180.00 | 3.40 | 2.68 | 3.55 | -1.67 | -32.94% | 39 | 93 | 19.19% |
| GOOG240524P00185000 | 2024-05-17 3:48PM EDT | 185.00 | 7.75 | 6.70 | 9.70 | -7.45 | -49.01% | 3 | 0 | 49.10% |
| GOOG240524P00187500 | 2024-05-14 12:19PM EDT | 187.50 | 16.70 | 10.35 | 12.85 | 0.00 | - | 1 | 1 | 64.65% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 11.65 | 15.00 | 0.00 | - | 1 | 0 | 67.55% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 31.65 | 34.70 | 0.00 | - | - | 0 | 76.12% |
© 2024 Yahoo. Todos os direitos reservados.