Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.031,57 +907,18 (+1,35%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00025000 | 2024-07-26 1:43PM EDT | 25.00 | 141.60 | 139.65 | 144.35 | -5.49 | -3.73% | 1 | 27 | 50.00% |
| GOOGL240816C00030000 | 2024-06-24 2:27PM EDT | 30.00 | 149.30 | 140.50 | 145.10 | 0.00 | - | - | 8 | 635.01% |
| GOOGL240816C00035000 | 2024-07-26 1:43PM EDT | 35.00 | 131.65 | 129.65 | 134.40 | -11.45 | -8.00% | 2 | 1 | 228.13% |
| GOOGL240816C00040000 | 2024-07-26 1:43PM EDT | 40.00 | 126.65 | 124.70 | 129.40 | +25.65 | +25.40% | 1 | 3 | 223.44% |
| GOOGL240816C00050000 | 2024-07-26 1:43PM EDT | 50.00 | 116.70 | 114.70 | 119.45 | -14.97 | -11.37% | 2 | 42 | 197.66% |
| GOOGL240816C00055000 | 2024-07-12 9:49AM EDT | 55.00 | 130.25 | 109.80 | 114.45 | 0.00 | - | - | 2 | 194.14% |
| GOOGL240816C00060000 | 2024-07-23 9:50AM EDT | 60.00 | 122.85 | 105.00 | 109.45 | 0.00 | - | 1 | 1 | 194.14% |
| GOOGL240816C00065000 | 2024-07-25 10:06AM EDT | 65.00 | 104.25 | 100.00 | 104.50 | 0.00 | - | 1 | 2 | 182.62% |
| GOOGL240816C00070000 | 2024-07-25 10:07AM EDT | 70.00 | 99.40 | 95.00 | 99.45 | 0.00 | - | 2 | 10 | 166.80% |
| GOOGL240816C00075000 | 2024-07-18 10:30AM EDT | 75.00 | 105.05 | 90.00 | 94.50 | 0.00 | - | 1 | 24 | 156.93% |
| GOOGL240816C00080000 | 2024-07-16 9:44AM EDT | 80.00 | 108.60 | 85.00 | 89.55 | 0.00 | - | 50 | 44 | 147.46% |
| GOOGL240816C00085000 | 2024-06-26 9:42AM EDT | 85.00 | 98.46 | 81.15 | 81.65 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240816C00090000 | 2024-07-12 3:59PM EDT | 90.00 | 95.50 | 75.00 | 79.55 | 0.00 | - | 150 | 140 | 125.98% |
| GOOGL240816C00095000 | 2024-06-20 9:42AM EDT | 95.00 | 82.00 | 82.00 | 85.15 | 0.00 | - | 20 | 35 | 309.35% |
| GOOGL240816C00100000 | 2024-07-26 12:39PM EDT | 100.00 | 67.52 | 65.00 | 69.60 | -4.85 | -6.70% | 1 | 228 | 108.11% |
| GOOGL240816C00105000 | 2024-07-26 12:38PM EDT | 105.00 | 63.34 | 60.00 | 64.50 | -1.31 | -2.03% | 2 | 1,345 | 96.09% |
| GOOGL240816C00110000 | 2024-07-17 2:27PM EDT | 110.00 | 56.90 | 55.35 | 59.65 | -15.65 | -21.57% | 1 | 220 | 98.73% |
| GOOGL240816C00115000 | 2024-07-25 10:25AM EDT | 115.00 | 55.00 | 50.15 | 54.65 | 0.00 | - | 5 | 156 | 86.04% |
| GOOGL240816C00120000 | 2024-07-26 10:34AM EDT | 120.00 | 46.95 | 45.15 | 49.70 | -2.00 | -4.09% | 3 | 357 | 78.52% |
| GOOGL240816C00125000 | 2024-07-19 12:24PM EDT | 125.00 | 54.10 | 40.00 | 44.55 | 0.00 | - | 10 | 491 | 64.89% |
| GOOGL240816C00130000 | 2024-07-26 1:26PM EDT | 130.00 | 38.21 | 35.00 | 39.75 | -0.13 | -0.34% | 1 | 614 | 60.74% |
| GOOGL240816C00135000 | 2024-07-26 12:41PM EDT | 135.00 | 33.00 | 30.35 | 34.85 | -1.65 | -4.76% | 2 | 4,463 | 58.59% |
| GOOGL240816C00140000 | 2024-07-26 3:48PM EDT | 140.00 | 27.82 | 25.20 | 29.95 | -2.04 | -6.83% | 6,156 | 19,476 | 50.00% |
| GOOGL240816C00145000 | 2024-07-26 12:06PM EDT | 145.00 | 22.91 | 20.90 | 24.55 | -1.74 | -7.06% | 29 | 5,568 | 66.46% |
| GOOGL240816C00150000 | 2024-07-26 3:00PM EDT | 150.00 | 17.97 | 15.80 | 20.40 | -1.13 | -5.92% | 117 | 2,460 | 63.40% |
| GOOGL240816C00155000 | 2024-07-26 3:41PM EDT | 155.00 | 13.47 | 12.35 | 13.95 | -0.68 | -4.81% | 86 | 2,156 | 40.16% |
| GOOGL240816C00160000 | 2024-07-26 3:40PM EDT | 160.00 | 9.25 | 8.30 | 10.60 | -0.96 | -9.40% | 468 | 4,454 | 41.63% |
| GOOGL240816C00165000 | 2024-07-26 3:57PM EDT | 165.00 | 5.70 | 5.85 | 6.00 | -0.93 | -14.03% | 1,378 | 7,096 | 31.08% |
| GOOGL240816C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 3.30 | 3.25 | 3.40 | -0.65 | -16.46% | 4,661 | 4,039 | 29.47% |
| GOOGL240816C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 1.62 | 1.50 | 1.68 | -0.47 | -22.49% | 3,159 | 6,637 | 28.24% |
| GOOGL240816C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 0.70 | 0.67 | 0.79 | -0.32 | -31.37% | 3,380 | 12,830 | 28.17% |
| GOOGL240816C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 0.33 | 0.33 | 0.38 | -0.17 | -34.00% | 1,723 | 17,386 | 28.96% |
| GOOGL240816C00190000 | 2024-07-26 3:58PM EDT | 190.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 1,806 | 29,809 | 30.37% |
| GOOGL240816C00195000 | 2024-07-26 3:55PM EDT | 195.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 801 | 21,271 | 32.32% |
| GOOGL240816C00200000 | 2024-07-26 3:51PM EDT | 200.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,007 | 16,161 | 35.16% |
| GOOGL240816C00205000 | 2024-07-26 3:42PM EDT | 205.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 296 | 18,755 | 37.89% |
| GOOGL240816C00210000 | 2024-07-26 2:58PM EDT | 210.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 285 | 10,764 | 42.38% |
| GOOGL240816C00215000 | 2024-07-26 2:31PM EDT | 215.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 448 | 5,277 | 44.43% |
| GOOGL240816C00220000 | 2024-07-26 12:44PM EDT | 220.00 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 25 | 1,392 | 48.83% |
| GOOGL240816C00225000 | 2024-07-26 2:32PM EDT | 225.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 42 | 1,058 | 51.17% |
| GOOGL240816C00230000 | 2024-07-26 11:45AM EDT | 230.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 305 | 5,176 | 51.17% |
| GOOGL240816C00235000 | 2024-07-26 2:41PM EDT | 235.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 4 | 426 | 54.30% |
| GOOGL240816C00240000 | 2024-07-26 2:32PM EDT | 240.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 100 | 313 | 56.25% |
| GOOGL240816C00245000 | 2024-07-26 2:16PM EDT | 245.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 300 | 240 | 58.98% |
| GOOGL240816C00250000 | 2024-07-23 11:36AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 514 | 60.94% |
| GOOGL240816C00255000 | 2024-07-23 9:51AM EDT | 255.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 315 | 63.28% |
| GOOGL240816C00260000 | 2024-07-24 3:08PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 66.02% |
| GOOGL240816C00265000 | 2024-07-23 10:29AM EDT | 265.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 20 | 375 | 92.87% |
| GOOGL240816C00270000 | 2024-07-12 1:52PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 264 | 71.09% |
| GOOGL240816C00275000 | 2024-07-26 9:56AM EDT | 275.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 3 | 2,639 | 74.61% |
| GOOGL240816C00280000 | 2024-07-09 2:01PM EDT | 280.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 46 | 74.22% |
| GOOGL240816C00285000 | 2024-07-18 2:32PM EDT | 285.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 228 | 79.30% |
| GOOGL240816C00290000 | 2024-07-22 3:49PM EDT | 290.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 1 | 3 | 129.83% |
| GOOGL240816C00295000 | 2024-07-09 2:11PM EDT | 295.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 103 | 84.77% |
| GOOGL240816C00300000 | 2024-07-23 3:43PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 103 | 538 | 80.47% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 157.81% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 146.09% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 70.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 141.41% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 123.44% |
| GOOGL240816P00080000 | 2024-07-22 10:08AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 199 | 118.75% |
| GOOGL240816P00085000 | 2024-07-24 10:58AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 87.50% |
| GOOGL240816P00090000 | 2024-07-23 3:26PM EDT | 90.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 21 | 111.52% |
| GOOGL240816P00095000 | 2024-07-22 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | 4 | 66 | 127.15% |
| GOOGL240816P00100000 | 2024-07-26 9:45AM EDT | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 3,716 | 77.34% |
| GOOGL240816P00105000 | 2024-07-26 3:18PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 2,551 | 70.31% |
| GOOGL240816P00110000 | 2024-07-24 2:26PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,636 | 65.23% |
| GOOGL240816P00115000 | 2024-07-26 1:36PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 13 | 3,547 | 58.98% |
| GOOGL240816P00120000 | 2024-07-26 9:52AM EDT | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 101 | 3,066 | 53.91% |
| GOOGL240816P00125000 | 2024-07-25 2:47PM EDT | 125.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 1 | 4,096 | 49.22% |
| GOOGL240816P00130000 | 2024-07-26 11:39AM EDT | 130.00 | 0.06 | 0.00 | 0.09 | +0.02 | +50.00% | 110 | 3,874 | 48.05% |
| GOOGL240816P00135000 | 2024-07-26 2:06PM EDT | 135.00 | 0.11 | 0.07 | 0.12 | +0.01 | +10.00% | 227 | 9,855 | 43.56% |
| GOOGL240816P00140000 | 2024-07-26 3:41PM EDT | 140.00 | 0.16 | 0.13 | 0.18 | -0.07 | -30.43% | 6,394 | 24,047 | 39.65% |
| GOOGL240816P00145000 | 2024-07-26 2:52PM EDT | 145.00 | 0.27 | 0.25 | 0.30 | -0.14 | -34.15% | 353 | 6,919 | 36.33% |
| GOOGL240816P00150000 | 2024-07-26 3:49PM EDT | 150.00 | 0.50 | 0.47 | 0.51 | -0.22 | -30.56% | 752 | 8,834 | 33.08% |
| GOOGL240816P00152500 | 2024-07-26 3:37PM EDT | 152.50 | 0.74 | 0.65 | 0.71 | -0.20 | -21.28% | 2,204 | - | 31.98% |
| GOOGL240816P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 0.99 | 0.91 | 0.98 | -0.28 | -22.05% | 3,169 | 4,694 | 30.88% |
| GOOGL240816P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 1.82 | 1.80 | 1.88 | -0.38 | -17.27% | 1,843 | 13,655 | 29.09% |
| GOOGL240816P00165000 | 2024-07-26 3:58PM EDT | 165.00 | 3.53 | 3.30 | 3.45 | -0.27 | -7.11% | 4,078 | 10,077 | 27.56% |
| GOOGL240816P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 5.85 | 5.75 | 5.85 | -0.15 | -2.50% | 2,913 | 11,807 | 25.93% |
| GOOGL240816P00175000 | 2024-07-26 3:48PM EDT | 175.00 | 8.97 | 8.75 | 9.60 | -0.33 | -3.55% | 281 | 7,701 | 27.63% |
| GOOGL240816P00180000 | 2024-07-26 3:48PM EDT | 180.00 | 13.08 | 13.10 | 15.85 | +0.63 | +5.06% | 609 | 9,085 | 46.18% |
| GOOGL240816P00185000 | 2024-07-26 3:47PM EDT | 185.00 | 18.00 | 15.90 | 20.40 | +0.22 | +1.24% | 1,097 | 6,769 | 50.85% |
| GOOGL240816P00190000 | 2024-07-26 2:05PM EDT | 190.00 | 23.23 | 20.80 | 24.65 | +2.63 | +12.77% | 24 | 75 | 51.20% |
| GOOGL240816P00195000 | 2024-07-25 2:33PM EDT | 195.00 | 25.75 | 25.75 | 30.30 | 0.00 | - | 9 | 0 | 64.38% |
| GOOGL240816P00200000 | 2024-07-25 3:09PM EDT | 200.00 | 30.90 | 30.75 | 35.30 | 0.00 | - | 21 | 0 | 70.91% |
| GOOGL240816P00205000 | 2024-07-24 11:33AM EDT | 205.00 | 31.07 | 35.75 | 40.45 | 0.00 | - | 2 | 0 | 78.64% |
| GOOGL240816P00210000 | 2024-07-24 12:14PM EDT | 210.00 | 37.30 | 40.75 | 45.25 | 0.00 | - | 1 | 0 | 82.42% |
| GOOGL240816P00215000 | 2024-07-25 3:37PM EDT | 215.00 | 45.77 | 45.75 | 50.45 | 0.00 | - | 2 | 2 | 90.25% |
| GOOGL240816P00220000 | 2024-07-25 3:37PM EDT | 220.00 | 50.79 | 50.75 | 55.35 | 0.00 | - | 4 | 0 | 94.53% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 225.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 230.00 | 72.26 | 54.20 | 55.30 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240816P00275000 | 2024-04-25 10:10AM EDT | 275.00 | 121.60 | 99.55 | 100.45 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240816P00300000 | 2024-07-01 12:58PM EDT | 300.00 | 116.91 | 130.75 | 135.45 | 0.00 | - | - | 0 | 97.46% |
© 2024 Yahoo. Todos os direitos reservados.