Mercado abrirá em 2 h 23 min
BOVESPA
133.747,69 -1.212,50 (-0,90%) MERVAL
1.815.098,88 +1.800,88 (+0,10%) MXX
52.582,89 +309,36 (+0,59%) PETROLEO CRU
71,47 +0,56 (+0,79%) OURO
2.613,00 +14,40 (+0,55%) Bitcoin USD
62.373,19 +2.599,82 (+4,35%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240927C00080000 | 2024-09-06 3:33PM EDT | 80.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00100000 | 2024-09-09 1:57PM EDT | 100.00 | 49.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927C00105000 | 2024-09-13 12:16PM EDT | 105.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927C00110000 | 2024-09-06 9:45AM EDT | 110.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00120000 | 2024-09-18 2:31PM EDT | 120.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00125000 | 2024-09-17 11:16AM EDT | 125.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240927C00130000 | 2024-09-17 11:17AM EDT | 130.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00133000 | 2024-09-13 1:27PM EDT | 133.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927C00135000 | 2024-09-18 9:34AM EDT | 135.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00136000 | 2024-09-18 3:50PM EDT | 136.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927C00137000 | 2024-09-16 10:59AM EDT | 137.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240927C00138000 | 2024-09-17 2:14PM EDT | 138.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240927C00139000 | 2024-09-18 10:08AM EDT | 139.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240927C00140000 | 2024-09-17 2:48PM EDT | 140.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240927C00141000 | 2024-09-11 2:27PM EDT | 141.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927C00142000 | 2024-09-16 12:47PM EDT | 142.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00143000 | 2024-09-13 9:43AM EDT | 143.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927C00144000 | 2024-09-16 12:30PM EDT | 144.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00145000 | 2024-09-18 1:37PM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL240927C00146000 | 2024-09-18 2:05PM EDT | 146.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240927C00147000 | 2024-09-17 2:24PM EDT | 147.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240927C00148000 | 2024-09-18 2:22PM EDT | 148.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240927C00149000 | 2024-09-18 3:19PM EDT | 149.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240927C00150000 | 2024-09-18 3:54PM EDT | 150.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOOGL240927C00152500 | 2024-09-18 3:40PM EDT | 152.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| GOOGL240927C00155000 | 2024-09-18 3:58PM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 0.00% |
| GOOGL240927C00157500 | 2024-09-18 3:59PM EDT | 157.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| GOOGL240927C00160000 | 2024-09-18 3:59PM EDT | 160.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4,179 | 0 | 0.20% |
| GOOGL240927C00162500 | 2024-09-18 3:59PM EDT | 162.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4,359 | 0 | 3.13% |
| GOOGL240927C00165000 | 2024-09-18 3:59PM EDT | 165.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,452 | 0 | 6.25% |
| GOOGL240927C00167500 | 2024-09-18 3:58PM EDT | 167.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 6.25% |
| GOOGL240927C00170000 | 2024-09-18 3:57PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,592 | 0 | 12.50% |
| GOOGL240927C00172500 | 2024-09-18 3:37PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| GOOGL240927C00175000 | 2024-09-18 3:55PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| GOOGL240927C00177500 | 2024-09-18 2:39PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL240927C00180000 | 2024-09-18 2:49PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| GOOGL240927C00185000 | 2024-09-18 2:40PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOGL240927C00190000 | 2024-09-18 2:48PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240927C00195000 | 2024-09-17 9:49AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240927C00200000 | 2024-09-18 3:06PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240927C00205000 | 2024-09-16 3:54PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240927C00210000 | 2024-09-16 10:03AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240927C00215000 | 2024-09-10 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240927C00220000 | 2024-09-03 1:33PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240927C00235000 | 2024-09-10 9:32AM EDT | 235.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240927C00260000 | 2024-09-03 9:31AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240927P00095000 | 2024-09-13 10:00AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240927P00100000 | 2024-08-28 3:49PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240927P00105000 | 2024-09-12 10:37AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240927P00110000 | 2024-09-16 1:51PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GOOGL240927P00115000 | 2024-09-17 11:19AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240927P00120000 | 2024-09-18 10:17AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GOOGL240927P00125000 | 2024-09-18 2:47PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| GOOGL240927P00130000 | 2024-09-18 2:52PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOGL240927P00132000 | 2024-09-16 1:13PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GOOGL240927P00134000 | 2024-09-18 11:30AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240927P00135000 | 2024-09-18 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GOOGL240927P00139000 | 2024-09-18 3:17PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL240927P00140000 | 2024-09-18 2:38PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL240927P00141000 | 2024-09-18 11:46AM EDT | 141.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240927P00142000 | 2024-09-17 12:28PM EDT | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL240927P00143000 | 2024-09-18 2:41PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240927P00144000 | 2024-09-18 12:13PM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL240927P00145000 | 2024-09-18 3:59PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| GOOGL240927P00146000 | 2024-09-18 3:22PM EDT | 146.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL240927P00147000 | 2024-09-18 3:58PM EDT | 147.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOGL240927P00148000 | 2024-09-18 3:59PM EDT | 148.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOGL240927P00149000 | 2024-09-18 3:50PM EDT | 149.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOGL240927P00150000 | 2024-09-18 3:57PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| GOOGL240927P00152500 | 2024-09-18 3:29PM EDT | 152.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| GOOGL240927P00155000 | 2024-09-18 3:59PM EDT | 155.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 6.25% |
| GOOGL240927P00157500 | 2024-09-18 3:59PM EDT | 157.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 3.13% |
| GOOGL240927P00160000 | 2024-09-18 3:59PM EDT | 160.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 0.00% |
| GOOGL240927P00162500 | 2024-09-18 3:52PM EDT | 162.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| GOOGL240927P00165000 | 2024-09-18 3:59PM EDT | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| GOOGL240927P00167500 | 2024-09-18 3:43PM EDT | 167.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL240927P00170000 | 2024-09-18 3:25PM EDT | 170.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL240927P00172500 | 2024-09-13 3:27PM EDT | 172.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927P00175000 | 2024-09-13 11:13AM EDT | 175.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL240927P00177500 | 2024-09-18 9:41AM EDT | 177.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240927P00180000 | 2024-09-18 11:49AM EDT | 180.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240927P00185000 | 2024-08-30 10:00AM EDT | 185.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240927P00190000 | 2024-08-29 10:11AM EDT | 190.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.