Mercado abrirá em 6 h 45 min
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
74,59 -0,97 (-1,28%) OURO
2.674,60 -1,70 (-0,06%) Bitcoin USD
63.801,25 +908,45 (+1,44%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250417C00075000 | 2024-09-13 10:39AM EDT | 75.00 | 85.80 | 88.85 | 91.25 | 0.00 | - | - | 5 | 74.27% |
| GOOGL250417C00090000 | 2024-09-19 3:09PM EDT | 90.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250417C00100000 | 2024-10-11 11:11AM EDT | 100.00 | 66.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417C00105000 | 2024-09-11 11:06AM EDT | 105.00 | 47.75 | 59.90 | 62.45 | 0.00 | - | - | 1 | 52.94% |
| GOOGL250417C00110000 | 2024-09-12 11:26AM EDT | 110.00 | 48.20 | 55.30 | 57.65 | 0.00 | - | - | 9 | 50.10% |
| GOOGL250417C00115000 | 2024-09-24 3:25PM EDT | 115.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250417C00120000 | 2024-10-08 10:50AM EDT | 120.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250417C00125000 | 2024-10-11 1:08PM EDT | 125.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417C00130000 | 2024-10-10 10:05AM EDT | 130.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250417C00135000 | 2024-10-11 11:19AM EDT | 135.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417C00140000 | 2024-10-11 3:42PM EDT | 140.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417C00145000 | 2024-10-10 12:00PM EDT | 145.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250417C00150000 | 2024-10-11 10:20AM EDT | 150.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417C00155000 | 2024-10-11 10:46AM EDT | 155.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417C00160000 | 2024-10-11 3:59PM EDT | 160.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOGL250417C00165000 | 2024-10-11 2:38PM EDT | 165.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| GOOGL250417C00170000 | 2024-10-11 10:12AM EDT | 170.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOGL250417C00175000 | 2024-10-11 3:27PM EDT | 175.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL250417C00180000 | 2024-10-11 1:48PM EDT | 180.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| GOOGL250417C00185000 | 2024-10-11 3:37PM EDT | 185.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250417C00190000 | 2024-10-11 10:22AM EDT | 190.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250417C00195000 | 2024-10-11 2:59PM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| GOOGL250417C00200000 | 2024-10-11 3:52PM EDT | 200.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250417C00205000 | 2024-10-10 3:58PM EDT | 205.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250417C00210000 | 2024-10-11 10:46AM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250417C00215000 | 2024-10-10 12:44PM EDT | 215.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250417C00220000 | 2024-10-10 3:58PM EDT | 220.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250417C00225000 | 2024-10-09 1:13PM EDT | 225.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL250417C00230000 | 2024-10-11 9:30AM EDT | 230.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250417C00235000 | 2024-10-01 1:46PM EDT | 235.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250417C00240000 | 2024-10-10 3:58PM EDT | 240.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250417C00245000 | 2024-10-11 1:57PM EDT | 245.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250417C00250000 | 2024-10-10 11:00AM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250417C00255000 | 2024-10-11 1:56PM EDT | 255.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250417C00260000 | 2024-10-10 11:30AM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250417C00265000 | 2024-10-11 1:54PM EDT | 265.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250417C00270000 | 2024-10-02 9:30AM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250417C00275000 | 2024-10-09 10:08AM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250417C00280000 | 2024-10-04 10:30AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250417C00285000 | 2024-10-10 10:32AM EDT | 285.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250417C00290000 | 2024-10-11 3:33PM EDT | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250417C00295000 | 2024-10-09 12:12PM EDT | 295.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250417C00300000 | 2024-10-10 1:27PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250417P00075000 | 2024-10-07 11:25AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250417P00080000 | 2024-10-10 10:09AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250417P00085000 | 2024-10-09 2:42PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250417P00090000 | 2024-10-09 1:32PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250417P00095000 | 2024-09-26 3:44PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOGL250417P00100000 | 2024-10-09 10:08AM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250417P00105000 | 2024-10-01 12:47PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250417P00110000 | 2024-10-10 3:34PM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250417P00115000 | 2024-10-11 3:18PM EDT | 115.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL250417P00120000 | 2024-10-11 3:18PM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| GOOGL250417P00125000 | 2024-10-11 3:18PM EDT | 125.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOGL250417P00130000 | 2024-10-09 2:17PM EDT | 130.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250417P00135000 | 2024-10-10 3:59PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOGL250417P00140000 | 2024-10-11 3:21PM EDT | 140.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOGL250417P00145000 | 2024-10-11 2:59PM EDT | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 3.13% |
| GOOGL250417P00150000 | 2024-10-11 2:23PM EDT | 150.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250417P00155000 | 2024-10-11 10:31AM EDT | 155.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOGL250417P00160000 | 2024-10-11 2:51PM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| GOOGL250417P00165000 | 2024-10-11 2:19PM EDT | 165.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250417P00170000 | 2024-10-08 3:56PM EDT | 170.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GOOGL250417P00175000 | 2024-10-04 1:30PM EDT | 175.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL250417P00180000 | 2024-10-04 1:04PM EDT | 180.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250417P00185000 | 2024-10-02 3:34PM EDT | 185.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417P00190000 | 2024-10-02 3:30PM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL250417P00195000 | 2024-10-07 1:30PM EDT | 195.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250417P00200000 | 2024-09-30 11:21AM EDT | 200.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417P00205000 | 2024-10-03 3:28PM EDT | 205.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.