Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.101,27 +1.190,07 (+1,78%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-07-01 2:11PM EDT | 25.00 | 158.50 | 140.00 | 145.00 | 0.00 | - | 1 | 35 | 100.73% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 134.00 | 138.50 | 0.00 | - | 1 | 2 | 111.60% |
| GOOGL250620C00035000 | 2024-07-01 3:35PM EDT | 35.00 | 149.00 | 130.50 | 135.50 | 0.00 | - | 1 | 11 | 93.58% |
| GOOGL250620C00040000 | 2024-07-16 9:38AM EDT | 40.00 | 150.00 | 126.00 | 131.00 | 0.00 | - | 1 | 9 | 93.04% |
| GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 45.00 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250620C00050000 | 2024-07-23 2:01PM EDT | 50.00 | 134.51 | 116.50 | 121.50 | 0.00 | - | 1 | 107 | 84.35% |
| GOOGL250620C00055000 | 2024-06-25 1:25PM EDT | 55.00 | 129.45 | 112.85 | 116.85 | 0.00 | - | 1 | 90 | 85.19% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 60.00 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL250620C00065000 | 2024-07-23 1:27PM EDT | 65.00 | 120.40 | 102.00 | 107.00 | 0.00 | - | 1 | 33 | 71.14% |
| GOOGL250620C00070000 | 2024-07-15 3:56PM EDT | 70.00 | 119.24 | 97.50 | 102.50 | 0.00 | - | 3 | 135 | 69.40% |
| GOOGL250620C00075000 | 2024-06-12 11:16AM EDT | 75.00 | 106.00 | 111.00 | 115.40 | 0.00 | - | 4 | 101 | 136.37% |
| GOOGL250620C00080000 | 2024-07-25 12:57PM EDT | 80.00 | 96.36 | 88.00 | 93.00 | 0.00 | - | 10 | 161 | 62.79% |
| GOOGL250620C00085000 | 2024-07-22 11:03AM EDT | 85.00 | 100.48 | 83.50 | 88.50 | 0.00 | - | 2 | 168 | 60.82% |
| GOOGL250620C00090000 | 2024-07-25 2:00PM EDT | 90.00 | 85.90 | 79.00 | 83.50 | 0.00 | - | 1 | 1,388 | 57.68% |
| GOOGL250620C00095000 | 2024-07-24 10:00AM EDT | 95.00 | 76.45 | 74.00 | 79.00 | -8.55 | -10.06% | 1 | 1,741 | 54.63% |
| GOOGL250620C00100000 | 2024-07-26 12:34PM EDT | 100.00 | 72.10 | 69.50 | 74.50 | -5.64 | -7.25% | 4 | 917 | 52.55% |
| GOOGL250620C00105000 | 2024-07-18 12:11PM EDT | 105.00 | 77.30 | 65.00 | 70.00 | 0.00 | - | 1 | 331 | 50.41% |
| GOOGL250620C00110000 | 2024-07-26 1:27PM EDT | 110.00 | 64.00 | 61.00 | 65.50 | -4.60 | -6.71% | 3 | 615 | 55.41% |
| GOOGL250620C00115000 | 2024-07-09 1:38PM EDT | 115.00 | 80.00 | 56.55 | 61.00 | 0.00 | - | 1 | 596 | 52.68% |
| GOOGL250620C00120000 | 2024-07-25 3:49PM EDT | 120.00 | 54.00 | 52.35 | 57.00 | -1.80 | -3.23% | 5 | 766 | 51.17% |
| GOOGL250620C00125000 | 2024-07-26 12:57PM EDT | 125.00 | 50.85 | 49.80 | 51.45 | -2.55 | -4.78% | 5 | 1,003 | 45.95% |
| GOOGL250620C00130000 | 2024-07-26 2:43PM EDT | 130.00 | 45.85 | 45.75 | 47.05 | -2.71 | -5.58% | 2 | 1,162 | 43.50% |
| GOOGL250620C00135000 | 2024-07-25 2:52PM EDT | 135.00 | 44.04 | 41.90 | 42.85 | 0.00 | - | 32 | 701 | 41.42% |
| GOOGL250620C00140000 | 2024-07-26 1:56PM EDT | 140.00 | 38.56 | 37.55 | 40.55 | -0.54 | -1.38% | 13 | 2,570 | 42.95% |
| GOOGL250620C00145000 | 2024-07-26 2:51PM EDT | 145.00 | 35.03 | 32.85 | 36.05 | -1.54 | -4.21% | 14 | 1,728 | 39.94% |
| GOOGL250620C00150000 | 2024-07-26 3:31PM EDT | 150.00 | 31.15 | 31.45 | 32.95 | -1.30 | -4.01% | 442 | 931 | 39.36% |
| GOOGL250620C00155000 | 2024-07-26 3:00PM EDT | 155.00 | 28.20 | 27.60 | 30.50 | -1.30 | -4.41% | 4 | 1,262 | 39.64% |
| GOOGL250620C00160000 | 2024-07-26 3:37PM EDT | 160.00 | 24.90 | 23.80 | 25.80 | -2.00 | -7.43% | 16 | 7,072 | 35.89% |
| GOOGL250620C00165000 | 2024-07-26 2:55PM EDT | 165.00 | 22.76 | 20.05 | 23.25 | -0.34 | -1.47% | 22 | 3,202 | 35.52% |
| GOOGL250620C00170000 | 2024-07-26 3:34PM EDT | 170.00 | 20.20 | 19.85 | 21.00 | -1.15 | -5.39% | 66 | 15,180 | 35.36% |
| GOOGL250620C00175000 | 2024-07-26 1:34PM EDT | 175.00 | 17.69 | 17.45 | 18.20 | -1.23 | -6.50% | 39 | 1,477 | 34.06% |
| GOOGL250620C00180000 | 2024-07-26 2:05PM EDT | 180.00 | 15.13 | 15.40 | 15.95 | -1.22 | -7.46% | 224 | 1,340 | 33.37% |
| GOOGL250620C00185000 | 2024-07-26 2:39PM EDT | 185.00 | 13.67 | 13.05 | 15.50 | -0.58 | -4.07% | 3 | 1,062 | 35.30% |
| GOOGL250620C00190000 | 2024-07-26 3:27PM EDT | 190.00 | 11.85 | 11.45 | 12.45 | -0.85 | -6.69% | 295 | 10,921 | 32.81% |
| GOOGL250620C00195000 | 2024-07-26 11:01AM EDT | 195.00 | 10.21 | 9.50 | 12.10 | -1.79 | -14.92% | 13 | 995 | 34.48% |
| GOOGL250620C00200000 | 2024-07-26 1:00PM EDT | 200.00 | 9.02 | 8.90 | 9.80 | -0.93 | -9.35% | 49 | 6,327 | 32.68% |
| GOOGL250620C00205000 | 2024-07-26 2:55PM EDT | 205.00 | 7.85 | 6.35 | 8.85 | -1.15 | -12.78% | 34 | 1,399 | 32.94% |
| GOOGL250620C00210000 | 2024-07-26 3:15PM EDT | 210.00 | 6.76 | 6.70 | 7.40 | -0.54 | -7.40% | 44 | 7,321 | 32.07% |
| GOOGL250620C00215000 | 2024-07-26 10:36AM EDT | 215.00 | 5.75 | 5.60 | 8.10 | -1.65 | -22.30% | 9 | 3,394 | 35.09% |
| GOOGL250620C00220000 | 2024-07-26 3:34PM EDT | 220.00 | 5.00 | 4.75 | 6.10 | -0.75 | -13.04% | 46 | 6,351 | 32.76% |
| GOOGL250620C00225000 | 2024-07-26 11:57AM EDT | 225.00 | 4.60 | 4.00 | 5.25 | -0.40 | -8.00% | 9 | 2,987 | 32.44% |
| GOOGL250620C00230000 | 2024-07-25 12:21PM EDT | 230.00 | 3.70 | 3.65 | 4.45 | -1.30 | -26.00% | 50 | 941 | 32.01% |
| GOOGL250620C00235000 | 2024-07-26 3:58PM EDT | 235.00 | 3.37 | 2.90 | 3.80 | -0.63 | -15.75% | 1 | 743 | 31.73% |
| GOOGL250620C00240000 | 2024-07-26 3:27PM EDT | 240.00 | 2.97 | 2.73 | 3.20 | -0.73 | -19.73% | 5 | 1,384 | 31.36% |
| GOOGL250620C00245000 | 2024-07-25 2:36PM EDT | 245.00 | 2.93 | 2.44 | 2.78 | 0.00 | - | 5 | 285 | 31.31% |
| GOOGL250620C00250000 | 2024-07-26 1:39PM EDT | 250.00 | 2.26 | 2.17 | 2.50 | -0.45 | -16.61% | 16 | 3,524 | 31.54% |
| GOOGL250620C00255000 | 2024-07-24 10:15AM EDT | 255.00 | 3.75 | 1.32 | 2.50 | 0.00 | - | 3 | 615 | 32.62% |
| GOOGL250620C00260000 | 2024-07-25 10:26AM EDT | 260.00 | 1.70 | 1.51 | 2.57 | -0.46 | -21.30% | 1 | 1,313 | 33.89% |
| GOOGL250620C00265000 | 2024-07-24 9:30AM EDT | 265.00 | 1.60 | 1.46 | 2.50 | -0.95 | -37.25% | 1 | 2,928 | 34.67% |
| GOOGL250620C00270000 | 2024-07-25 10:08AM EDT | 270.00 | 1.60 | 0.95 | 2.35 | 0.00 | - | 2 | 193 | 35.12% |
| GOOGL250620C00280000 | 2024-07-26 1:39PM EDT | 280.00 | 1.10 | 1.04 | 2.03 | -0.45 | -29.03% | 3 | 899 | 35.78% |
| GOOGL250620C00290000 | 2024-07-26 9:46AM EDT | 290.00 | 0.89 | 0.77 | 1.73 | -1.05 | -54.12% | 2 | 29 | 36.26% |
| GOOGL250620C00300000 | 2024-07-26 11:58AM EDT | 300.00 | 0.75 | 0.60 | 1.01 | -0.31 | -29.25% | 10 | 688 | 34.16% |
| GOOGL250620C00310000 | 2024-07-16 1:52PM EDT | 310.00 | 1.40 | 0.29 | 1.88 | 0.00 | - | 2 | 62 | 40.13% |
| GOOGL250620C00320000 | 2024-07-26 9:56AM EDT | 320.00 | 0.57 | 0.24 | 1.01 | -1.00 | -63.69% | 1 | 2 | 37.02% |
| GOOGL250620C00330000 | 2024-07-10 11:25AM EDT | 330.00 | 1.30 | 0.20 | 1.73 | 0.00 | - | 6 | 9 | 42.37% |
| GOOGL250620C00340000 | 2024-07-26 2:59PM EDT | 340.00 | 0.45 | 0.40 | 0.67 | -0.14 | -23.73% | 31 | 509 | 37.10% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-07-10 1:47PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 4,358 | 100.78% |
| GOOGL250620P00030000 | 2024-07-26 2:37PM EDT | 30.00 | 0.05 | 0.01 | 0.00 | +0.01 | +25.00% | 4 | 1,112 | 54.69% |
| GOOGL250620P00035000 | 2024-07-19 9:30AM EDT | 35.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 3 | 827 | 65.23% |
| GOOGL250620P00040000 | 2024-07-16 2:48PM EDT | 40.00 | 0.08 | 0.02 | 2.19 | 0.00 | - | 26 | 194 | 87.48% |
| GOOGL250620P00045000 | 2024-07-16 2:48PM EDT | 45.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 13 | 726 | 53.32% |
| GOOGL250620P00050000 | 2024-07-15 10:32AM EDT | 50.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 8 | 1,821 | 51.76% |
| GOOGL250620P00055000 | 2024-06-13 3:09PM EDT | 55.00 | 0.08 | 0.05 | 2.22 | 0.00 | - | 10 | 265 | 69.24% |
| GOOGL250620P00060000 | 2024-06-21 3:31PM EDT | 60.00 | 0.20 | 0.03 | 0.75 | 0.00 | - | 1 | 865 | 53.22% |
| GOOGL250620P00065000 | 2024-07-26 1:06PM EDT | 65.00 | 0.14 | 0.21 | 0.25 | -0.02 | -12.50% | 5 | 306 | 46.19% |
| GOOGL250620P00070000 | 2024-07-24 11:21AM EDT | 70.00 | 0.30 | 0.10 | 0.66 | 0.00 | - | 1 | 2,498 | 49.98% |
| GOOGL250620P00075000 | 2024-07-10 3:35PM EDT | 75.00 | 2.33 | 0.00 | 2.41 | 0.00 | - | 5 | 2,874 | 52.11% |
| GOOGL250620P00080000 | 2024-07-26 1:06PM EDT | 80.00 | 0.38 | 0.01 | 2.50 | +0.02 | +5.56% | 5 | 3,404 | 57.36% |
| GOOGL250620P00085000 | 2024-07-24 11:57AM EDT | 85.00 | 0.33 | 0.21 | 0.60 | 0.00 | - | 2 | 3,222 | 39.19% |
| GOOGL250620P00090000 | 2024-07-24 3:23PM EDT | 90.00 | 0.70 | 0.27 | 1.84 | 0.00 | - | 1 | 2,480 | 45.85% |
| GOOGL250620P00095000 | 2024-07-17 11:20AM EDT | 95.00 | 0.66 | 0.34 | 1.30 | 0.00 | - | 30 | 1,214 | 39.15% |
| GOOGL250620P00100000 | 2024-07-25 9:57AM EDT | 100.00 | 1.00 | 0.45 | 1.94 | 0.00 | - | 15 | 2,236 | 39.80% |
| GOOGL250620P00105000 | 2024-07-26 10:22AM EDT | 105.00 | 1.21 | 0.64 | 1.90 | -0.79 | -39.50% | 227 | 2,708 | 36.50% |
| GOOGL250620P00110000 | 2024-07-26 3:20PM EDT | 110.00 | 1.55 | 1.40 | 1.75 | +0.21 | +15.67% | 5 | 4,377 | 32.83% |
| GOOGL250620P00115000 | 2024-07-26 10:45AM EDT | 115.00 | 1.86 | 1.47 | 2.71 | +0.04 | +2.20% | 1 | 4,466 | 33.96% |
| GOOGL250620P00120000 | 2024-07-26 3:14PM EDT | 120.00 | 2.45 | 2.29 | 2.56 | 0.00 | - | 9 | 3,904 | 30.46% |
| GOOGL250620P00125000 | 2024-07-26 3:20PM EDT | 125.00 | 3.02 | 2.21 | 3.20 | +0.08 | +2.72% | 2,036 | 9,797 | 29.71% |
| GOOGL250620P00130000 | 2024-07-26 12:37PM EDT | 130.00 | 3.95 | 3.35 | 4.00 | +0.45 | +12.86% | 14 | 2,467 | 29.07% |
| GOOGL250620P00135000 | 2024-07-26 1:00PM EDT | 135.00 | 4.60 | 4.20 | 5.05 | 0.00 | - | 193 | 3,428 | 28.68% |
| GOOGL250620P00140000 | 2024-07-26 2:40PM EDT | 140.00 | 5.81 | 4.85 | 6.00 | -0.09 | -1.53% | 611 | 5,075 | 27.69% |
| GOOGL250620P00145000 | 2024-07-26 3:55PM EDT | 145.00 | 7.20 | 6.95 | 7.30 | +0.60 | +9.09% | 1,046 | 1,633 | 27.11% |
| GOOGL250620P00150000 | 2024-07-26 2:41PM EDT | 150.00 | 8.65 | 6.40 | 8.75 | +0.45 | +5.49% | 624 | 4,359 | 26.45% |
| GOOGL250620P00155000 | 2024-07-26 2:29PM EDT | 155.00 | 10.30 | 8.35 | 10.45 | 0.00 | - | 104 | 2,204 | 25.88% |
| GOOGL250620P00160000 | 2024-07-26 3:43PM EDT | 160.00 | 12.23 | 11.60 | 12.75 | +0.48 | +4.09% | 331 | 4,023 | 25.93% |
| GOOGL250620P00165000 | 2024-07-26 3:14PM EDT | 165.00 | 14.10 | 12.00 | 15.05 | +0.57 | +4.21% | 95 | 2,173 | 25.57% |
| GOOGL250620P00170000 | 2024-07-26 11:37AM EDT | 170.00 | 16.52 | 15.95 | 16.80 | +2.07 | +14.33% | 20 | 1,220 | 23.97% |
| GOOGL250620P00175000 | 2024-07-26 1:39PM EDT | 175.00 | 19.35 | 18.30 | 20.35 | +1.30 | +7.20% | 203 | 656 | 24.83% |
| GOOGL250620P00180000 | 2024-07-25 11:25AM EDT | 180.00 | 19.55 | 21.30 | 24.50 | 0.00 | - | 7 | 1,373 | 26.31% |
| GOOGL250620P00185000 | 2024-07-23 1:29PM EDT | 185.00 | 17.55 | 22.50 | 27.50 | 0.00 | - | 1 | 502 | 25.62% |
| GOOGL250620P00190000 | 2024-07-23 3:54PM EDT | 190.00 | 28.55 | 26.00 | 30.35 | +7.75 | +37.26% | 2 | 164 | 24.28% |
| GOOGL250620P00195000 | 2024-07-24 3:31PM EDT | 195.00 | 28.67 | 29.55 | 34.50 | 0.00 | - | 1 | 71 | 24.85% |
| GOOGL250620P00200000 | 2024-07-24 3:31PM EDT | 200.00 | 35.96 | 33.50 | 37.30 | +3.81 | +11.85% | 1 | 211 | 22.48% |
| GOOGL250620P00205000 | 2024-07-10 9:40AM EDT | 205.00 | 25.04 | 37.60 | 42.40 | 0.00 | - | 50 | 201 | 24.42% |
| GOOGL250620P00210000 | 2024-07-25 10:11AM EDT | 210.00 | 43.50 | 41.50 | 46.50 | 0.00 | - | 3 | 132 | 24.03% |
| GOOGL250620P00215000 | 2024-07-25 9:59AM EDT | 215.00 | 46.37 | 46.80 | 51.00 | 0.00 | - | 1 | 40 | 24.30% |
| GOOGL250620P00220000 | 2024-07-24 12:51PM EDT | 220.00 | 47.90 | 50.50 | 55.50 | 0.00 | - | 5 | 56 | 24.36% |
| GOOGL250620P00225000 | 2024-07-16 12:16PM EDT | 225.00 | 43.40 | 55.50 | 60.50 | 0.00 | - | 1 | 18 | 25.68% |
| GOOGL250620P00230000 | 2024-07-22 11:27AM EDT | 230.00 | 50.75 | 60.50 | 65.50 | 0.00 | - | 30 | 20 | 26.95% |
| GOOGL250620P00235000 | 2024-07-22 11:28AM EDT | 235.00 | 55.12 | 65.50 | 70.50 | 0.00 | - | 4 | 0 | 28.18% |
| GOOGL250620P00240000 | 2024-07-09 11:37AM EDT | 240.00 | 51.75 | 70.50 | 75.50 | 0.00 | - | 15 | 0 | 29.36% |
| GOOGL250620P00245000 | 2024-07-03 11:56AM EDT | 245.00 | 59.65 | 75.50 | 80.50 | 0.00 | - | - | 0 | 30.51% |
| GOOGL250620P00250000 | 2024-07-09 11:29AM EDT | 250.00 | 60.75 | 80.50 | 85.50 | 0.00 | - | 16 | 0 | 31.62% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 80.17% |
© 2024 Yahoo. Todos os direitos reservados.