Mercado abrirá em 1 h 10 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
71,49 +0,58 (+0,82%) OURO
2.613,00 +14,40 (+0,55%) Bitcoin USD
62.595,01 +2.654,15 (+4,43%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815C00080000 | 2024-09-12 3:43PM EDT | 80.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250815C00085000 | 2024-08-20 9:52AM EDT | 85.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250815C00090000 | 2024-09-18 1:26PM EDT | 90.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 82 | 250 | 0.00% |
| GOOGL250815C00095000 | 2024-09-11 12:52PM EDT | 95.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | 27 | 92 | 0.00% |
| GOOGL250815C00100000 | 2024-09-16 1:26PM EDT | 100.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| GOOGL250815C00105000 | 2024-09-16 3:18PM EDT | 105.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 66 | 152 | 0.00% |
| GOOGL250815C00110000 | 2024-09-13 12:48PM EDT | 110.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| GOOGL250815C00115000 | 2024-09-18 12:36PM EDT | 115.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| GOOGL250815C00120000 | 2024-09-18 2:37PM EDT | 120.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| GOOGL250815C00125000 | 2024-09-18 1:07PM EDT | 125.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 9 | 127 | 0.00% |
| GOOGL250815C00130000 | 2024-09-18 3:12PM EDT | 130.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 14 | 97 | 0.00% |
| GOOGL250815C00135000 | 2024-09-17 9:35AM EDT | 135.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| GOOGL250815C00140000 | 2024-09-18 10:47AM EDT | 140.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| GOOGL250815C00145000 | 2024-09-17 3:12PM EDT | 145.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
| GOOGL250815C00150000 | 2024-09-18 3:28PM EDT | 150.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,040 | 0.00% |
| GOOGL250815C00155000 | 2024-09-18 12:33PM EDT | 155.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| GOOGL250815C00160000 | 2024-09-18 3:57PM EDT | 160.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 64 | 199 | 0.05% |
| GOOGL250815C00165000 | 2024-09-17 11:54AM EDT | 165.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.78% |
| GOOGL250815C00170000 | 2024-09-18 2:44PM EDT | 170.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 547 | 1.56% |
| GOOGL250815C00175000 | 2024-09-18 12:07PM EDT | 175.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 1,426 | 1.56% |
| GOOGL250815C00180000 | 2024-09-18 2:53PM EDT | 180.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 7 | 378 | 3.13% |
| GOOGL250815C00185000 | 2024-09-17 10:28AM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 3.13% |
| GOOGL250815C00190000 | 2024-09-17 12:17PM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 275 | 3.13% |
| GOOGL250815C00195000 | 2024-09-18 9:47AM EDT | 195.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| GOOGL250815C00200000 | 2024-09-18 1:38PM EDT | 200.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 6.25% |
| GOOGL250815C00205000 | 2024-09-10 11:10AM EDT | 205.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 6.25% |
| GOOGL250815C00210000 | 2024-09-11 2:44PM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| GOOGL250815C00215000 | 2024-09-12 12:38PM EDT | 215.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 43 | 121 | 6.25% |
| GOOGL250815C00220000 | 2024-09-11 9:56AM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| GOOGL250815C00225000 | 2024-09-11 3:45PM EDT | 225.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| GOOGL250815C00230000 | 2024-09-16 2:42PM EDT | 230.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| GOOGL250815C00235000 | 2024-09-11 12:12PM EDT | 235.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 32 | 61 | 6.25% |
| GOOGL250815C00240000 | 2024-09-04 2:14PM EDT | 240.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| GOOGL250815C00245000 | 2024-09-11 10:25AM EDT | 245.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 58 | 69 | 12.50% |
| GOOGL250815C00250000 | 2024-09-13 1:05PM EDT | 250.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 356 | 12.50% |
Opções de vendapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815P00080000 | 2024-09-10 12:55PM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 103 | 12.50% |
| GOOGL250815P00085000 | 2024-09-16 3:17PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 138 | 12.50% |
| GOOGL250815P00090000 | 2024-08-23 1:58PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GOOGL250815P00095000 | 2024-09-09 10:33AM EDT | 95.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 25 | 219 | 12.50% |
| GOOGL250815P00100000 | 2024-09-18 9:38AM EDT | 100.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,060 | 2,812 | 12.50% |
| GOOGL250815P00105000 | 2024-09-17 1:00PM EDT | 105.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,452 | 12.50% |
| GOOGL250815P00110000 | 2024-09-12 10:57AM EDT | 110.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 6.25% |
| GOOGL250815P00115000 | 2024-09-17 9:43AM EDT | 115.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 247 | 392 | 6.25% |
| GOOGL250815P00120000 | 2024-09-17 11:10AM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,708 | 6.25% |
| GOOGL250815P00125000 | 2024-09-17 12:01PM EDT | 125.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,635 | 6.25% |
| GOOGL250815P00130000 | 2024-09-16 1:48PM EDT | 130.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,255 | 6.25% |
| GOOGL250815P00135000 | 2024-09-18 3:39PM EDT | 135.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 3.13% |
| GOOGL250815P00140000 | 2024-09-18 11:10AM EDT | 140.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15 | 3,782 | 3.13% |
| GOOGL250815P00145000 | 2024-09-18 12:56PM EDT | 145.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 400 | 1,806 | 3.13% |
| GOOGL250815P00150000 | 2024-09-18 3:28PM EDT | 150.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 1.56% |
| GOOGL250815P00155000 | 2024-09-10 1:02PM EDT | 155.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 13 | 528 | 0.78% |
| GOOGL250815P00160000 | 2024-09-17 12:20PM EDT | 160.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| GOOGL250815P00165000 | 2024-09-13 3:47PM EDT | 165.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 16 | 169 | 0.00% |
| GOOGL250815P00170000 | 2024-09-18 3:04PM EDT | 170.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 10 | 827 | 0.00% |
| GOOGL250815P00175000 | 2024-09-16 1:46PM EDT | 175.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 565 | 0.00% |
| GOOGL250815P00180000 | 2024-09-16 10:18AM EDT | 180.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 17 | 276 | 0.00% |
| GOOGL250815P00185000 | 2024-09-16 2:09PM EDT | 185.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250815P00190000 | 2024-09-09 12:30PM EDT | 190.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250815P00195000 | 2024-08-28 11:00AM EDT | 195.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250815P00200000 | 2024-09-10 12:42PM EDT | 200.00 | 51.26 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| GOOGL250815P00205000 | 2024-08-21 2:29PM EDT | 205.00 | 41.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL250815P00210000 | 2024-08-22 10:33AM EDT | 210.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250815P00215000 | 2024-08-29 2:38PM EDT | 215.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815P00220000 | 2024-08-27 2:52PM EDT | 220.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.