Mercado abrirá em 1 h 20 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
71,59 +0,68 (+0,96%) OURO
2.611,10 +12,50 (+0,48%) Bitcoin USD
62.553,90 +2.607,91 (+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 comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221C00100000 | 2024-09-17 9:40AM EDT | 100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL250221C00105000 | 2024-09-09 1:43PM EDT | 105.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GOOGL250221C00110000 | 2024-09-13 12:46PM EDT | 110.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL250221C00115000 | 2024-08-30 3:33PM EDT | 115.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL250221C00120000 | 2024-09-17 12:28PM EDT | 120.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GOOGL250221C00125000 | 2024-09-16 3:44PM EDT | 125.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| GOOGL250221C00130000 | 2024-09-18 11:33AM EDT | 130.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,808 | 0.00% |
| GOOGL250221C00135000 | 2024-09-18 2:38PM EDT | 135.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| GOOGL250221C00140000 | 2024-09-18 10:16AM EDT | 140.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| GOOGL250221C00145000 | 2024-09-18 9:46AM EDT | 145.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| GOOGL250221C00150000 | 2024-09-18 3:28PM EDT | 150.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 30 | 348 | 0.00% |
| GOOGL250221C00155000 | 2024-09-18 3:59PM EDT | 155.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 32 | 604 | 0.00% |
| GOOGL250221C00160000 | 2024-09-18 3:49PM EDT | 160.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 66 | 603 | 0.05% |
| GOOGL250221C00165000 | 2024-09-18 3:30PM EDT | 165.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 23 | 1,720 | 1.56% |
| GOOGL250221C00170000 | 2024-09-18 3:32PM EDT | 170.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 46 | 2,344 | 1.56% |
| GOOGL250221C00175000 | 2024-09-18 2:14PM EDT | 175.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 66 | 515 | 3.13% |
| GOOGL250221C00180000 | 2024-09-18 2:14PM EDT | 180.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 142 | 815 | 3.13% |
| GOOGL250221C00185000 | 2024-09-18 12:50PM EDT | 185.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 15 | 1,050 | 6.25% |
| GOOGL250221C00190000 | 2024-09-18 3:38PM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 2,252 | 6.25% |
| GOOGL250221C00195000 | 2024-09-18 11:14AM EDT | 195.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,940 | 6.25% |
| GOOGL250221C00200000 | 2024-09-18 3:54PM EDT | 200.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 116 | 911 | 6.25% |
| GOOGL250221C00205000 | 2024-09-18 3:13PM EDT | 205.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 2,188 | 6.25% |
| GOOGL250221C00210000 | 2024-09-17 2:22PM EDT | 210.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 6.25% |
| GOOGL250221C00215000 | 2024-09-18 2:55PM EDT | 215.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 524 | 542 | 12.50% |
| GOOGL250221C00220000 | 2024-09-16 1:16PM EDT | 220.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 296 | 12.50% |
| GOOGL250221C00225000 | 2024-09-13 2:30PM EDT | 225.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| GOOGL250221C00230000 | 2024-09-13 2:36PM EDT | 230.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 12.50% |
| GOOGL250221C00235000 | 2024-09-13 3:32PM EDT | 235.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| GOOGL250221C00240000 | 2024-09-17 10:31AM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 12.50% |
| GOOGL250221C00245000 | 2024-08-02 3:54PM EDT | 245.00 | 1.23 | 0.46 | 0.56 | 0.00 | - | 3 | 23 | 35.21% |
| GOOGL250221C00250000 | 2024-09-13 10:34AM EDT | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 12.50% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221P00085000 | 2024-09-18 11:17AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| GOOGL250221P00090000 | 2024-09-10 9:37AM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| GOOGL250221P00095000 | 2024-09-06 3:55PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| GOOGL250221P00100000 | 2024-09-18 2:03PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 12.50% |
| GOOGL250221P00105000 | 2024-09-12 3:34PM EDT | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| GOOGL250221P00110000 | 2024-09-12 1:25PM EDT | 110.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 12.50% |
| GOOGL250221P00115000 | 2024-09-18 1:00PM EDT | 115.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| GOOGL250221P00120000 | 2024-09-18 9:40AM EDT | 120.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 12.50% |
| GOOGL250221P00125000 | 2024-09-13 3:56PM EDT | 125.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 489 | 6.25% |
| GOOGL250221P00130000 | 2024-09-17 12:12PM EDT | 130.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 143 | 3,177 | 6.25% |
| GOOGL250221P00135000 | 2024-09-18 2:00PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,273 | 6.25% |
| GOOGL250221P00140000 | 2024-09-18 11:52AM EDT | 140.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 11 | 2,998 | 6.25% |
| GOOGL250221P00145000 | 2024-09-18 1:07PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 292 | 3,792 | 3.13% |
| GOOGL250221P00150000 | 2024-09-18 11:51AM EDT | 150.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 433 | 3,272 | 3.13% |
| GOOGL250221P00155000 | 2024-09-18 12:16PM EDT | 155.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 52 | 2,312 | 1.56% |
| GOOGL250221P00160000 | 2024-09-18 3:39PM EDT | 160.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 65 | 1,996 | 0.00% |
| GOOGL250221P00165000 | 2024-09-18 2:10PM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 597 | 0.00% |
| GOOGL250221P00170000 | 2024-09-18 2:10PM EDT | 170.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| GOOGL250221P00175000 | 2024-09-13 10:08AM EDT | 175.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| GOOGL250221P00180000 | 2024-09-11 11:30AM EDT | 180.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 0.00% |
| GOOGL250221P00185000 | 2024-09-10 2:38PM EDT | 185.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| GOOGL250221P00190000 | 2024-09-18 1:37PM EDT | 190.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| GOOGL250221P00195000 | 2024-09-13 12:27PM EDT | 195.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL250221P00205000 | 2024-08-30 3:52PM EDT | 205.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250221P00210000 | 2024-09-10 10:00AM EDT | 210.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.