Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.622,62 +256,46 (+0,47%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00050000 | 2024-09-04 1:34PM EDT | 50.00 | 107.07 | 99.70 | 103.25 | 0.00 | - | 5 | 22 | 174.22% |
| GOOGL241018C00060000 | 2024-08-14 10:32AM EDT | 60.00 | 98.90 | 89.80 | 93.30 | 0.00 | - | 1 | 1 | 150.78% |
| GOOGL241018C00065000 | 2024-08-13 1:46PM EDT | 65.00 | 99.55 | 84.80 | 88.05 | 0.00 | - | - | 1 | 133.59% |
| GOOGL241018C00070000 | 2024-08-21 10:47AM EDT | 70.00 | 97.30 | 79.85 | 82.90 | 0.00 | - | 1 | 22 | 120.70% |
| GOOGL241018C00075000 | 2024-09-04 10:17AM EDT | 75.00 | 82.65 | 74.90 | 78.50 | 0.00 | - | 1 | 27 | 122.46% |
| GOOGL241018C00080000 | 2024-09-05 3:33PM EDT | 80.00 | 77.60 | 69.90 | 73.35 | 0.00 | - | 2 | 3 | 110.30% |
| GOOGL241018C00085000 | 2024-08-20 10:00AM EDT | 85.00 | 84.29 | 66.05 | 66.55 | 0.00 | - | 2 | 4 | 90.33% |
| GOOGL241018C00090000 | 2024-08-30 3:50PM EDT | 90.00 | 73.40 | 60.00 | 63.25 | 0.00 | - | 1 | 1 | 92.38% |
| GOOGL241018C00095000 | 2024-08-09 10:03AM EDT | 95.00 | 66.52 | 55.05 | 58.30 | 0.00 | - | 2 | 6 | 85.30% |
| GOOGL241018C00100000 | 2024-09-06 3:28PM EDT | 100.00 | 52.37 | 50.05 | 53.35 | -4.47 | -7.86% | 13 | 61 | 77.83% |
| GOOGL241018C00105000 | 2024-09-06 12:59PM EDT | 105.00 | 47.19 | 45.95 | 47.20 | -6.91 | -12.77% | 21 | 486 | 67.53% |
| GOOGL241018C00110000 | 2024-08-26 10:11AM EDT | 110.00 | 42.00 | 41.05 | 41.95 | -14.46 | -25.61% | 71 | 302 | 58.74% |
| GOOGL241018C00115000 | 2024-09-03 3:00PM EDT | 115.00 | 37.63 | 36.40 | 37.05 | -5.77 | -13.29% | 5 | 33 | 55.86% |
| GOOGL241018C00120000 | 2024-09-06 3:31PM EDT | 120.00 | 32.45 | 30.35 | 34.45 | -5.55 | -14.61% | 96 | 230 | 57.47% |
| GOOGL241018C00125000 | 2024-08-28 10:33AM EDT | 125.00 | 29.47 | 26.60 | 28.25 | -9.83 | -25.01% | 2 | 307 | 50.02% |
| GOOGL241018C00130000 | 2024-09-06 3:47PM EDT | 130.00 | 22.55 | 22.35 | 23.50 | -5.60 | -19.89% | 91 | 890 | 51.45% |
| GOOGL241018C00135000 | 2024-09-06 3:55PM EDT | 135.00 | 17.80 | 17.85 | 20.25 | -6.18 | -25.77% | 36 | 536 | 54.59% |
| GOOGL241018C00140000 | 2024-09-06 3:12PM EDT | 140.00 | 14.50 | 13.20 | 13.90 | -4.64 | -24.24% | 3,009 | 1,745 | 36.82% |
| GOOGL241018C00145000 | 2024-09-06 3:43PM EDT | 145.00 | 10.08 | 9.95 | 11.90 | -4.12 | -29.01% | 29 | 1,049 | 43.60% |
| GOOGL241018C00150000 | 2024-09-06 3:59PM EDT | 150.00 | 6.81 | 6.75 | 6.90 | -3.74 | -35.45% | 242 | 1,892 | 31.97% |
| GOOGL241018C00155000 | 2024-09-06 3:58PM EDT | 155.00 | 4.27 | 4.25 | 4.40 | -2.99 | -41.18% | 1,459 | 1,314 | 30.47% |
| GOOGL241018C00160000 | 2024-09-06 3:58PM EDT | 160.00 | 2.51 | 2.49 | 3.00 | -2.09 | -45.43% | 2,958 | 8,866 | 31.60% |
| GOOGL241018C00165000 | 2024-09-06 3:56PM EDT | 165.00 | 1.35 | 1.35 | 1.41 | -1.38 | -50.55% | 3,353 | 11,079 | 28.42% |
| GOOGL241018C00170000 | 2024-09-06 3:58PM EDT | 170.00 | 0.76 | 0.71 | 0.77 | -0.74 | -49.33% | 2,730 | 9,346 | 28.39% |
| GOOGL241018C00175000 | 2024-09-06 3:56PM EDT | 175.00 | 0.40 | 0.38 | 0.43 | -0.45 | -52.94% | 881 | 11,113 | 28.86% |
| GOOGL241018C00180000 | 2024-09-06 3:59PM EDT | 180.00 | 0.24 | 0.24 | 0.26 | -0.27 | -52.94% | 2,601 | 8,312 | 29.88% |
| GOOGL241018C00185000 | 2024-09-06 3:54PM EDT | 185.00 | 0.17 | 0.15 | 0.19 | -0.14 | -45.16% | 373 | 10,997 | 31.74% |
| GOOGL241018C00190000 | 2024-09-06 3:54PM EDT | 190.00 | 0.11 | 0.10 | 0.13 | -0.09 | -45.00% | 300 | 5,589 | 33.11% |
| GOOGL241018C00195000 | 2024-09-06 3:59PM EDT | 195.00 | 0.08 | 0.07 | 0.11 | -0.07 | -46.67% | 71 | 2,926 | 35.35% |
| GOOGL241018C00200000 | 2024-09-06 3:57PM EDT | 200.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 161 | 6,568 | 37.21% |
| GOOGL241018C00205000 | 2024-09-04 10:00AM EDT | 205.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 221 | 38.67% |
| GOOGL241018C00210000 | 2024-09-06 2:02PM EDT | 210.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 480 | 5,526 | 39.65% |
| GOOGL241018C00215000 | 2024-09-05 1:40PM EDT | 215.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 23 | 42.97% |
| GOOGL241018C00220000 | 2024-09-06 1:52PM EDT | 220.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 255 | 3,072 | 44.53% |
| GOOGL241018C00225000 | 2024-09-05 9:50AM EDT | 225.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 180 | 310 | 46.88% |
| GOOGL241018C00230000 | 2024-09-04 2:19PM EDT | 230.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 701 | 47.85% |
| GOOGL241018C00235000 | 2024-08-30 11:11AM EDT | 235.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 230 | 231 | 50.00% |
| GOOGL241018C00240000 | 2024-09-04 3:13PM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 911 | 51.95% |
| GOOGL241018C00250000 | 2024-09-03 10:42AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,560 | 50.78% |
| GOOGL241018C00255000 | 2024-09-04 1:01PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 50.78% |
| GOOGL241018C00260000 | 2024-08-26 1:45PM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 54.69% |
| GOOGL241018C00265000 | 2024-08-29 10:13AM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 131 | 56.25% |
| GOOGL241018C00270000 | 2024-08-06 2:46PM EDT | 270.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 56.25% |
| GOOGL241018C00275000 | 2024-08-26 1:45PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 59.38% |
| GOOGL241018C00280000 | 2024-07-26 12:01PM EDT | 280.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1,516 | 62.50% |
| GOOGL241018C00285000 | 2024-07-24 1:15PM EDT | 285.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 211 | 64.06% |
| GOOGL241018C00290000 | 2024-09-04 1:03PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 327 | 64.06% |
| GOOGL241018C00295000 | 2024-07-24 10:12AM EDT | 295.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 320 | 67.19% |
| GOOGL241018C00300000 | 2024-08-21 2:29PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,161 | 67.19% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00050000 | 2024-08-19 10:59AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 107.81% |
| GOOGL241018P00055000 | 2024-08-21 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 98.44% |
| GOOGL241018P00060000 | 2024-09-03 2:52PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 93.75% |
| GOOGL241018P00065000 | 2024-07-30 10:05AM EDT | 65.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 4,173 | 124.61% |
| GOOGL241018P00070000 | 2024-08-26 3:57PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,627 | 79.69% |
| GOOGL241018P00075000 | 2024-08-05 3:04PM EDT | 75.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 3,612 | 76.17% |
| GOOGL241018P00080000 | 2024-08-21 12:59PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 22 | 67.97% |
| GOOGL241018P00085000 | 2024-08-19 3:14PM EDT | 85.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 15 | 64.45% |
| GOOGL241018P00090000 | 2024-08-13 9:44AM EDT | 90.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 100 | 200 | 61.33% |
| GOOGL241018P00095000 | 2024-08-30 12:49PM EDT | 95.00 | 0.03 | 0.05 | 0.09 | 0.00 | - | 1 | 1,566 | 58.40% |
| GOOGL241018P00100000 | 2024-09-06 10:14AM EDT | 100.00 | 0.07 | 0.07 | 0.12 | +0.01 | +16.67% | 2 | 348 | 54.59% |
| GOOGL241018P00105000 | 2024-09-06 2:43PM EDT | 105.00 | 0.13 | 0.11 | 0.16 | +0.03 | +30.00% | 14 | 307 | 51.27% |
| GOOGL241018P00110000 | 2024-09-06 3:51PM EDT | 110.00 | 0.18 | 0.17 | 0.22 | +0.07 | +63.64% | 27 | 557 | 49.07% |
| GOOGL241018P00115000 | 2024-09-06 12:42PM EDT | 115.00 | 0.24 | 0.26 | 0.31 | +0.08 | +50.00% | 37 | 1,050 | 45.80% |
| GOOGL241018P00120000 | 2024-09-06 3:48PM EDT | 120.00 | 0.40 | 0.40 | 0.44 | +0.17 | +73.91% | 129 | 1,359 | 42.60% |
| GOOGL241018P00125000 | 2024-09-06 3:47PM EDT | 125.00 | 0.60 | 0.60 | 0.64 | +0.27 | +81.82% | 32 | 9,038 | 39.62% |
| GOOGL241018P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 0.92 | 0.90 | 0.95 | +0.43 | +87.76% | 326 | 3,357 | 36.82% |
| GOOGL241018P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 1.39 | 1.35 | 1.43 | +0.66 | +90.41% | 4,798 | 7,431 | 34.17% |
| GOOGL241018P00140000 | 2024-09-06 3:59PM EDT | 140.00 | 2.15 | 2.15 | 2.20 | +1.07 | +99.07% | 7,696 | 8,897 | 31.84% |
| GOOGL241018P00145000 | 2024-09-06 3:59PM EDT | 145.00 | 3.45 | 3.30 | 3.45 | +1.73 | +100.58% | 2,840 | 9,128 | 30.08% |
| GOOGL241018P00150000 | 2024-09-06 3:58PM EDT | 150.00 | 5.15 | 5.10 | 5.25 | +2.40 | +87.27% | 2,525 | 8,907 | 28.34% |
| GOOGL241018P00155000 | 2024-09-06 3:58PM EDT | 155.00 | 7.70 | 7.60 | 8.45 | +3.33 | +76.20% | 1,103 | 10,424 | 30.32% |
| GOOGL241018P00160000 | 2024-09-06 3:48PM EDT | 160.00 | 10.67 | 9.70 | 12.30 | +3.90 | +57.61% | 393 | 9,693 | 32.84% |
| GOOGL241018P00165000 | 2024-09-06 3:52PM EDT | 165.00 | 14.80 | 12.50 | 15.10 | +4.80 | +48.00% | 178 | 6,294 | 25.42% |
| GOOGL241018P00170000 | 2024-09-06 3:41PM EDT | 170.00 | 19.23 | 18.45 | 20.25 | +5.57 | +40.78% | 75 | 3,505 | 32.15% |
| GOOGL241018P00175000 | 2024-09-06 3:58PM EDT | 175.00 | 24.34 | 23.25 | 25.10 | +5.94 | +32.28% | 13 | 3,831 | 35.83% |
| GOOGL241018P00180000 | 2024-09-06 2:38PM EDT | 180.00 | 28.57 | 27.40 | 30.05 | +7.07 | +32.88% | 21 | 3,761 | 39.97% |
| GOOGL241018P00185000 | 2024-09-06 11:46AM EDT | 185.00 | 33.20 | 32.00 | 35.65 | +4.20 | +14.48% | 1 | 691 | 50.49% |
| GOOGL241018P00190000 | 2024-09-06 1:10PM EDT | 190.00 | 38.28 | 39.05 | 40.65 | +15.38 | +67.16% | 400 | 58 | 54.96% |
| GOOGL241018P00195000 | 2024-08-28 9:30AM EDT | 195.00 | 29.85 | 42.00 | 45.65 | 0.00 | - | 2 | 51 | 59.20% |
| GOOGL241018P00200000 | 2024-07-29 2:40PM EDT | 200.00 | 30.82 | 35.75 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018P00205000 | 2024-08-20 3:50PM EDT | 205.00 | 37.30 | 52.00 | 55.65 | 0.00 | - | - | 0 | 67.11% |
| GOOGL241018P00210000 | 2024-08-30 3:50PM EDT | 210.00 | 47.00 | 57.00 | 60.65 | 0.00 | - | 1 | 0 | 70.85% |
| GOOGL241018P00220000 | 2024-08-30 1:59PM EDT | 220.00 | 57.67 | 67.45 | 70.65 | 0.00 | - | 1 | 2 | 77.88% |
| GOOGL241018P00225000 | 2024-08-15 3:39PM EDT | 225.00 | 63.84 | 72.00 | 75.65 | 0.00 | - | - | 0 | 81.20% |
| GOOGL241018P00230000 | 2024-09-05 11:29AM EDT | 230.00 | 72.90 | 77.00 | 80.65 | 0.00 | - | 47 | 47 | 84.42% |
| GOOGL241018P00250000 | 2024-07-03 10:30AM EDT | 250.00 | 65.71 | 82.85 | 83.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.