Mercado abrirá em 9 h 30 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,76 +0,18 (+0,26%) OURO
2.681,90 +3,00 (+0,11%) Bitcoin USD
67.151,47 +1.557,98 (+2,38%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241025C00095000 | 2024-10-09 1:11PM EDT | 95.00 | 65.72 | 70.30 | 71.00 | 0.00 | - | - | 3 | 157.03% |
| GOOGL241025C00100000 | 2024-10-07 10:31AM EDT | 100.00 | 67.17 | 65.25 | 65.95 | 0.00 | - | 3 | 4 | 137.89% |
| GOOGL241025C00105000 | 2024-10-15 9:30AM EDT | 105.00 | 61.04 | 60.30 | 61.05 | +4.18 | +7.35% | 1 | 1 | 133.98% |
| GOOGL241025C00110000 | 2024-10-15 12:18PM EDT | 110.00 | 56.20 | 55.30 | 56.95 | +4.58 | +8.87% | 1 | 15 | 148.58% |
| GOOGL241025C00115000 | 2024-10-02 3:49PM EDT | 115.00 | 52.03 | 50.30 | 51.10 | 0.00 | - | 1 | 2 | 112.11% |
| GOOGL241025C00125000 | 2024-09-26 11:06AM EDT | 125.00 | 38.50 | 40.35 | 41.10 | 0.00 | - | 2 | 3 | 91.02% |
| GOOGL241025C00130000 | 2024-10-15 12:18PM EDT | 130.00 | 36.26 | 35.35 | 36.05 | +2.62 | +7.79% | 5 | 15 | 78.71% |
| GOOGL241025C00135000 | 2024-10-14 3:36PM EDT | 135.00 | 30.65 | 30.35 | 31.20 | 0.00 | - | 1 | 7 | 71.78% |
| GOOGL241025C00140000 | 2024-10-15 2:56PM EDT | 140.00 | 25.30 | 25.35 | 26.20 | +1.45 | +6.08% | 3 | 83 | 61.04% |
| GOOGL241025C00145000 | 2024-10-14 3:39PM EDT | 145.00 | 20.65 | 20.60 | 20.95 | 0.00 | - | 9 | 103 | 50.49% |
| GOOGL241025C00149000 | 2024-10-10 2:36PM EDT | 149.00 | 14.15 | 16.60 | 17.30 | 0.00 | - | - | 2 | 54.15% |
| GOOGL241025C00150000 | 2024-10-15 12:54PM EDT | 150.00 | 15.06 | 15.65 | 16.15 | -0.82 | -5.16% | 33 | 508 | 48.73% |
| GOOGL241025C00152500 | 2024-10-15 10:06AM EDT | 152.50 | 15.20 | 13.20 | 13.65 | +3.18 | +26.46% | 3 | 49 | 42.68% |
| GOOGL241025C00155000 | 2024-10-15 3:29PM EDT | 155.00 | 10.58 | 10.90 | 11.10 | -0.17 | -1.58% | 168 | 530 | 35.65% |
| GOOGL241025C00157500 | 2024-10-15 3:24PM EDT | 157.50 | 8.38 | 8.60 | 8.85 | +0.13 | +1.58% | 24 | 233 | 33.13% |
| GOOGL241025C00160000 | 2024-10-15 3:16PM EDT | 160.00 | 6.08 | 6.40 | 6.80 | +0.03 | +0.50% | 345 | 3,045 | 31.59% |
| GOOGL241025C00162500 | 2024-10-15 3:59PM EDT | 162.50 | 4.55 | 3.55 | 4.65 | +0.30 | +7.06% | 322 | 1,876 | 27.11% |
| GOOGL241025C00165000 | 2024-10-15 3:58PM EDT | 165.00 | 2.97 | 2.97 | 3.15 | +0.23 | +8.39% | 6,146 | 7,251 | 26.71% |
| GOOGL241025C00167500 | 2024-10-15 3:59PM EDT | 167.50 | 1.79 | 1.79 | 1.83 | +0.18 | +11.18% | 4,457 | 3,467 | 24.83% |
| GOOGL241025C00170000 | 2024-10-15 3:59PM EDT | 170.00 | 1.00 | 0.99 | 1.01 | +0.09 | +9.89% | 9,790 | 8,802 | 24.32% |
| GOOGL241025C00172500 | 2024-10-15 3:59PM EDT | 172.50 | 0.52 | 0.50 | 0.54 | +0.05 | +10.64% | 1,894 | 2,583 | 24.46% |
| GOOGL241025C00175000 | 2024-10-15 3:58PM EDT | 175.00 | 0.25 | 0.25 | 0.26 | +0.02 | +8.70% | 1,210 | 3,710 | 24.41% |
| GOOGL241025C00177500 | 2024-10-15 3:54PM EDT | 177.50 | 0.14 | 0.12 | 0.16 | 0.00 | - | 433 | 1,703 | 26.03% |
| GOOGL241025C00180000 | 2024-10-15 3:12PM EDT | 180.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 669 | 2,482 | 27.05% |
| GOOGL241025C00182500 | 2024-10-15 2:37PM EDT | 182.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 12 | 758 | 29.49% |
| GOOGL241025C00185000 | 2024-10-15 3:49PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 177 | 918 | 31.25% |
| GOOGL241025C00187500 | 2024-10-15 12:43PM EDT | 187.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 75 | 116 | 33.40% |
| GOOGL241025C00190000 | 2024-10-15 3:34PM EDT | 190.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 78 | 714 | 36.33% |
| GOOGL241025C00195000 | 2024-10-15 3:34PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 494 | 40.82% |
| GOOGL241025C00200000 | 2024-10-14 3:35PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 740 | 46.09% |
| GOOGL241025C00205000 | 2024-10-03 12:50PM EDT | 205.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 356 | 49.22% |
| GOOGL241025C00210000 | 2024-10-07 9:59AM EDT | 210.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 50.78% |
| GOOGL241025C00215000 | 2024-10-15 1:51PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 3 | 54.69% |
| GOOGL241025C00220000 | 2024-10-15 3:40PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 6 | 59.38% |
| GOOGL241025C00225000 | 2024-10-01 1:35PM EDT | 225.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 28 | 63.28% |
| GOOGL241025C00240000 | 2024-10-02 3:39PM EDT | 240.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 75.00% |
| GOOGL241025C00245000 | 2024-10-10 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 41 | 78.91% |
| GOOGL241025C00255000 | 2024-10-01 11:01AM EDT | 255.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 28 | 85.94% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241025P00100000 | 2024-09-20 3:50PM EDT | 100.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 103.13% |
| GOOGL241025P00105000 | 2024-09-17 9:56AM EDT | 105.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 10 | 93.75% |
| GOOGL241025P00110000 | 2024-10-02 12:28PM EDT | 110.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 106.84% |
| GOOGL241025P00115000 | 2024-10-11 10:48AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 71.88% |
| GOOGL241025P00120000 | 2024-10-14 11:20AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 67.97% |
| GOOGL241025P00125000 | 2024-10-15 12:28PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 117 | 56.25% |
| GOOGL241025P00130000 | 2024-10-15 12:29PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 27 | 285 | 54.69% |
| GOOGL241025P00135000 | 2024-10-15 3:19PM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 27 | 7,066 | 52.15% |
| GOOGL241025P00136000 | 2024-10-11 10:49AM EDT | 136.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 4 | 51.95% |
| GOOGL241025P00137000 | 2024-10-10 11:34AM EDT | 137.00 | 0.16 | 0.02 | 0.05 | 0.00 | - | - | 1 | 50.20% |
| GOOGL241025P00138000 | 2024-10-14 11:35AM EDT | 138.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 75 | 75 | 48.44% |
| GOOGL241025P00140000 | 2024-10-15 3:10PM EDT | 140.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 25 | 765 | 45.12% |
| GOOGL241025P00144000 | 2024-10-15 1:26PM EDT | 144.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 1 | 27 | 41.90% |
| GOOGL241025P00145000 | 2024-10-15 3:46PM EDT | 145.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 20 | 850 | 40.04% |
| GOOGL241025P00147000 | 2024-10-15 12:27PM EDT | 147.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 1 | 19 | 37.79% |
| GOOGL241025P00148000 | 2024-10-15 1:59PM EDT | 148.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 1 | 17 | 36.52% |
| GOOGL241025P00149000 | 2024-10-14 3:54PM EDT | 149.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 12 | 11 | 35.16% |
| GOOGL241025P00150000 | 2024-10-15 3:44PM EDT | 150.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 186 | 1,015 | 33.74% |
| GOOGL241025P00152500 | 2024-10-15 3:14PM EDT | 152.50 | 0.20 | 0.15 | 0.19 | +0.02 | +11.11% | 80 | 172 | 30.86% |
| GOOGL241025P00155000 | 2024-10-15 3:14PM EDT | 155.00 | 0.28 | 0.24 | 0.28 | -0.01 | -3.45% | 347 | 2,010 | 28.32% |
| GOOGL241025P00157500 | 2024-10-15 3:34PM EDT | 157.50 | 0.50 | 0.40 | 0.45 | +0.07 | +16.28% | 139 | 687 | 26.27% |
| GOOGL241025P00160000 | 2024-10-15 3:54PM EDT | 160.00 | 0.76 | 0.72 | 0.77 | -0.05 | -6.17% | 720 | 1,660 | 24.68% |
| GOOGL241025P00162500 | 2024-10-15 3:59PM EDT | 162.50 | 1.36 | 1.29 | 1.33 | -0.11 | -7.48% | 1,151 | 1,232 | 23.46% |
| GOOGL241025P00165000 | 2024-10-15 3:57PM EDT | 165.00 | 2.30 | 2.20 | 2.27 | -0.18 | -7.26% | 1,689 | 1,964 | 22.85% |
| GOOGL241025P00167500 | 2024-10-15 3:42PM EDT | 167.50 | 3.60 | 3.50 | 3.60 | +0.10 | +2.86% | 414 | 281 | 22.25% |
| GOOGL241025P00170000 | 2024-10-15 3:32PM EDT | 170.00 | 5.70 | 5.20 | 5.55 | 0.00 | - | 73 | 170 | 24.32% |
| GOOGL241025P00172500 | 2024-10-15 1:39PM EDT | 172.50 | 7.29 | 7.20 | 7.40 | +0.39 | +5.65% | 7 | 1 | 21.53% |
| GOOGL241025P00175000 | 2024-10-15 10:02AM EDT | 175.00 | 8.42 | 9.40 | 9.80 | -1.64 | -16.30% | 14 | 121 | 24.46% |
| GOOGL241025P00177500 | 2024-10-15 10:26AM EDT | 177.50 | 10.90 | 10.00 | 12.25 | -1.16 | -9.62% | 4 | 1 | 27.59% |
| GOOGL241025P00180000 | 2024-10-15 3:46PM EDT | 180.00 | 14.90 | 14.00 | 14.80 | -0.05 | -0.33% | 2 | 40 | 33.30% |
| GOOGL241025P00185000 | 2024-10-08 3:59PM EDT | 185.00 | 20.70 | 19.10 | 19.80 | 0.00 | - | 1 | 0 | 41.41% |
| GOOGL241025P00190000 | 2024-10-04 3:57PM EDT | 190.00 | 22.95 | 24.00 | 24.75 | 0.00 | - | 2 | 0 | 47.07% |
| GOOGL241025P00200000 | 2024-09-11 10:55AM EDT | 200.00 | 52.30 | 35.60 | 38.85 | 0.00 | - | - | 0 | 112.04% |
© 2024 Yahoo. Todos os direitos reservados.