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
67.776,48 +1.135,12 (+1,70%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116C00045000 | 2024-07-05 12:42PM EDT | 45.00 | 147.93 | 122.00 | 127.00 | 0.00 | - | 14 | 430 | 75.20% |
| GOOGL260116C00050000 | 2024-07-05 2:26PM EDT | 50.00 | 143.75 | 117.50 | 122.50 | 0.00 | - | 1 | 38 | 72.75% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 119.84 | 121.60 | 125.95 | 0.00 | - | 20 | 31 | 106.16% |
| GOOGL260116C00060000 | 2024-07-01 12:42PM EDT | 60.00 | 126.80 | 108.00 | 113.00 | 0.00 | - | 1 | 48 | 65.27% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 65.00 | 99.50 | 109.15 | 113.50 | 0.00 | - | 1 | 27 | 83.63% |
| GOOGL260116C00070000 | 2024-06-26 1:14PM EDT | 70.00 | 118.90 | 99.00 | 104.00 | 0.00 | - | 1 | 82 | 60.81% |
| GOOGL260116C00075000 | 2024-07-16 1:23PM EDT | 75.00 | 113.99 | 94.50 | 99.50 | 0.00 | - | 1 | 51 | 58.57% |
| GOOGL260116C00080000 | 2024-07-08 10:51AM EDT | 80.00 | 113.84 | 90.00 | 95.00 | 0.00 | - | 1 | 111 | 56.34% |
| GOOGL260116C00085000 | 2024-07-26 3:34PM EDT | 85.00 | 87.10 | 85.50 | 90.50 | -11.90 | -12.02% | 10 | 69 | 54.12% |
| GOOGL260116C00090000 | 2024-07-26 3:40PM EDT | 90.00 | 83.88 | 81.00 | 86.00 | -18.52 | -18.09% | 3 | 85 | 51.92% |
| GOOGL260116C00095000 | 2024-07-25 1:28PM EDT | 95.00 | 84.35 | 77.00 | 82.00 | 0.00 | - | 8 | 263 | 51.05% |
| GOOGL260116C00100000 | 2024-07-26 2:54PM EDT | 100.00 | 74.61 | 74.40 | 77.50 | -4.39 | -5.56% | 9 | 499 | 51.07% |
| GOOGL260116C00105000 | 2024-07-26 11:18AM EDT | 105.00 | 70.41 | 68.50 | 72.40 | -6.25 | -8.15% | 17 | 52 | 50.78% |
| GOOGL260116C00110000 | 2024-07-26 11:34AM EDT | 110.00 | 66.01 | 64.00 | 69.00 | -1.49 | -2.21% | 2 | 94 | 50.55% |
| GOOGL260116C00115000 | 2024-07-24 12:07PM EDT | 115.00 | 67.60 | 60.00 | 64.75 | 0.00 | - | 9 | 81 | 48.49% |
| GOOGL260116C00120000 | 2024-07-25 11:36AM EDT | 120.00 | 63.18 | 57.50 | 60.15 | 0.00 | - | 3 | 653 | 45.78% |
| GOOGL260116C00125000 | 2024-07-26 11:02AM EDT | 125.00 | 54.50 | 54.60 | 55.85 | -1.80 | -3.20% | 21 | 367 | 43.65% |
| GOOGL260116C00130000 | 2024-07-26 9:56AM EDT | 130.00 | 50.97 | 50.90 | 52.65 | -0.70 | -1.35% | 8 | 605 | 43.29% |
| GOOGL260116C00135000 | 2024-07-25 3:52PM EDT | 135.00 | 49.00 | 45.00 | 50.00 | 0.00 | - | 4 | 3,370 | 43.60% |
| GOOGL260116C00140000 | 2024-07-26 11:31AM EDT | 140.00 | 43.78 | 42.35 | 46.45 | -2.77 | -5.95% | 1 | 3,895 | 42.35% |
| GOOGL260116C00145000 | 2024-07-26 3:20PM EDT | 145.00 | 41.08 | 39.00 | 42.50 | -0.42 | -1.01% | 8 | 6,908 | 40.43% |
| GOOGL260116C00150000 | 2024-07-26 3:20PM EDT | 150.00 | 38.01 | 36.00 | 39.20 | -0.49 | -1.27% | 27 | 10,329 | 39.35% |
| GOOGL260116C00155000 | 2024-07-26 3:49PM EDT | 155.00 | 34.65 | 33.15 | 36.20 | -1.85 | -5.07% | 5 | 2,119 | 38.55% |
| GOOGL260116C00160000 | 2024-07-26 2:25PM EDT | 160.00 | 32.05 | 31.00 | 33.70 | -0.95 | -2.88% | 78 | 620 | 38.27% |
| GOOGL260116C00165000 | 2024-07-26 2:25PM EDT | 165.00 | 29.61 | 28.90 | 30.45 | -0.89 | -2.92% | 47 | 646 | 36.88% |
| GOOGL260116C00170000 | 2024-07-26 3:55PM EDT | 170.00 | 26.54 | 27.20 | 28.75 | -1.38 | -4.94% | 933 | 4,348 | 37.31% |
| GOOGL260116C00175000 | 2024-07-26 3:31PM EDT | 175.00 | 24.50 | 24.55 | 25.30 | -1.33 | -5.15% | 50 | 2,153 | 35.40% |
| GOOGL260116C00180000 | 2024-07-26 3:37PM EDT | 180.00 | 22.40 | 21.50 | 23.90 | -1.69 | -7.02% | 6 | 638 | 35.90% |
| GOOGL260116C00185000 | 2024-07-26 3:19PM EDT | 185.00 | 20.85 | 19.00 | 21.55 | -0.95 | -4.36% | 11 | 5,584 | 35.07% |
| GOOGL260116C00190000 | 2024-07-26 2:25PM EDT | 190.00 | 19.50 | 16.50 | 19.30 | -0.50 | -2.50% | 26 | 1,199 | 34.23% |
| GOOGL260116C00195000 | 2024-07-26 3:48PM EDT | 195.00 | 17.43 | 16.05 | 17.95 | -1.07 | -5.78% | 119 | 614 | 34.37% |
| GOOGL260116C00200000 | 2024-07-26 3:51PM EDT | 200.00 | 15.50 | 15.35 | 18.00 | -1.50 | -8.82% | 54 | 2,012 | 36.14% |
| GOOGL260116C00205000 | 2024-07-26 3:19PM EDT | 205.00 | 14.21 | 13.85 | 14.55 | -2.84 | -16.66% | 55 | 394 | 33.35% |
| GOOGL260116C00210000 | 2024-07-26 1:30PM EDT | 210.00 | 13.52 | 12.60 | 14.70 | -1.44 | -9.63% | 4 | 376 | 35.05% |
| GOOGL260116C00215000 | 2024-07-26 2:44PM EDT | 215.00 | 12.19 | 11.40 | 12.75 | -6.35 | -34.25% | 4 | 1,164 | 33.91% |
| GOOGL260116C00220000 | 2024-07-26 2:44PM EDT | 220.00 | 10.60 | 10.25 | 11.15 | -1.30 | -10.92% | 8 | 2,126 | 33.07% |
| GOOGL260116C00225000 | 2024-07-26 9:34AM EDT | 225.00 | 9.20 | 9.30 | 10.30 | -2.33 | -20.21% | 1 | 584 | 33.14% |
| GOOGL260116C00230000 | 2024-07-26 11:31AM EDT | 230.00 | 8.57 | 8.35 | 9.25 | -2.43 | -22.09% | 2 | 1,148 | 32.82% |
| GOOGL260116C00235000 | 2024-07-24 2:20PM EDT | 235.00 | 9.66 | 7.50 | 9.40 | 0.00 | - | 13 | 189 | 34.20% |
| GOOGL260116C00240000 | 2024-07-26 10:34AM EDT | 240.00 | 7.20 | 6.95 | 7.70 | -0.80 | -10.00% | 1 | 3,654 | 32.67% |
| GOOGL260116C00245000 | 2024-07-26 1:36PM EDT | 245.00 | 6.67 | 6.10 | 7.85 | -3.01 | -31.10% | 9 | 294 | 33.96% |
| GOOGL260116C00250000 | 2024-07-26 1:38PM EDT | 250.00 | 6.00 | 5.50 | 7.10 | -0.55 | -8.40% | 8 | 1,092 | 33.73% |
| GOOGL260116C00255000 | 2024-07-26 12:13PM EDT | 255.00 | 5.45 | 5.00 | 6.45 | -0.60 | -9.92% | 1 | 392 | 33.58% |
| GOOGL260116C00260000 | 2024-07-26 10:08AM EDT | 260.00 | 5.00 | 4.55 | 6.00 | -0.51 | -9.26% | 19 | 48,889 | 33.70% |
| GOOGL260116C00265000 | 2024-07-25 2:08PM EDT | 265.00 | 5.10 | 4.10 | 4.80 | 0.00 | - | 7 | 1,869 | 32.29% |
| GOOGL260116C00270000 | 2024-07-25 3:50PM EDT | 270.00 | 4.91 | 2.66 | 5.35 | 0.00 | - | 3 | 280 | 34.22% |
| GOOGL260116C00280000 | 2024-07-25 2:04PM EDT | 280.00 | 3.95 | 2.13 | 3.75 | 0.00 | - | 3 | 189 | 32.45% |
| GOOGL260116C00290000 | 2024-07-05 9:45AM EDT | 290.00 | 6.20 | 1.93 | 3.15 | 0.00 | - | 1 | 372 | 32.47% |
| GOOGL260116C00300000 | 2024-07-26 3:34PM EDT | 300.00 | 2.33 | 2.20 | 2.63 | -0.95 | -28.96% | 27 | 4,469 | 32.43% |
| GOOGL260116C00310000 | 2024-07-24 9:42AM EDT | 310.00 | 1.73 | 1.50 | 2.82 | 0.00 | - | 20 | 41 | 34.25% |
| GOOGL260116C00320000 | 2024-07-25 9:55AM EDT | 320.00 | 1.98 | 1.22 | 2.43 | -0.03 | -1.49% | 1 | 19 | 34.33% |
| GOOGL260116C00330000 | 2024-07-24 10:43AM EDT | 330.00 | 2.03 | 1.15 | 2.33 | 0.00 | - | 1 | 90 | 35.17% |
| GOOGL260116C00340000 | 2024-07-26 2:42PM EDT | 340.00 | 1.35 | 1.12 | 2.17 | -0.13 | -8.78% | 107 | 741 | 35.75% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260116P00045000 | 2024-07-08 1:49PM EDT | 45.00 | 0.29 | 0.15 | 0.40 | 0.00 | - | 1 | 525 | 52.73% |
| GOOGL260116P00050000 | 2024-07-05 9:30AM EDT | 50.00 | 0.38 | 0.18 | 5.00 | 0.00 | - | 1 | 116 | 70.14% |
| GOOGL260116P00055000 | 2024-06-13 2:41PM EDT | 55.00 | 0.14 | 0.19 | 1.56 | 0.00 | - | 2 | 28 | 51.47% |
| GOOGL260116P00060000 | 2024-07-23 9:30AM EDT | 60.00 | 0.32 | 0.32 | 0.60 | 0.00 | - | 7 | 1,635 | 44.61% |
| GOOGL260116P00065000 | 2024-07-05 3:59PM EDT | 65.00 | 0.48 | 0.17 | 0.64 | 0.00 | - | 11 | 768 | 41.85% |
| GOOGL260116P00070000 | 2024-07-10 1:37PM EDT | 70.00 | 0.25 | 0.36 | 0.68 | 0.00 | - | 1 | 994 | 39.26% |
| GOOGL260116P00075000 | 2024-07-25 10:07AM EDT | 75.00 | 0.68 | 0.37 | 0.88 | 0.00 | - | 10 | 210 | 38.23% |
| GOOGL260116P00080000 | 2024-07-22 11:26AM EDT | 80.00 | 0.76 | 0.51 | 1.00 | 0.00 | - | 18 | 397 | 36.39% |
| GOOGL260116P00085000 | 2024-07-25 10:19AM EDT | 85.00 | 1.24 | 0.80 | 1.58 | 0.00 | - | 15 | 242 | 37.26% |
| GOOGL260116P00090000 | 2024-07-25 3:59PM EDT | 90.00 | 1.25 | 1.08 | 1.68 | 0.00 | - | 23 | 4,440 | 35.05% |
| GOOGL260116P00095000 | 2024-07-26 3:40PM EDT | 95.00 | 1.69 | 0.83 | 2.99 | +0.21 | +14.19% | 5 | 192 | 37.74% |
| GOOGL260116P00100000 | 2024-07-26 9:39AM EDT | 100.00 | 2.10 | 1.75 | 2.20 | +0.34 | +19.32% | 1 | 1,203 | 32.13% |
| GOOGL260116P00105000 | 2024-07-26 11:19AM EDT | 105.00 | 2.49 | 1.88 | 2.88 | +0.25 | +11.16% | 10 | 394 | 31.97% |
| GOOGL260116P00110000 | 2024-07-25 2:18PM EDT | 110.00 | 3.00 | 2.43 | 3.25 | 0.00 | - | 201 | 3,706 | 30.55% |
| GOOGL260116P00115000 | 2024-07-26 10:23AM EDT | 115.00 | 3.75 | 3.60 | 3.90 | +0.50 | +15.38% | 12 | 1,362 | 29.80% |
| GOOGL260116P00120000 | 2024-07-26 2:36PM EDT | 120.00 | 4.57 | 4.35 | 5.05 | +0.07 | +1.56% | 5 | 1,722 | 29.97% |
| GOOGL260116P00125000 | 2024-07-26 10:27AM EDT | 125.00 | 5.55 | 5.25 | 5.60 | +0.85 | +18.09% | 101 | 3,658 | 28.53% |
| GOOGL260116P00130000 | 2024-07-26 2:36PM EDT | 130.00 | 6.31 | 6.20 | 6.70 | +0.16 | +2.60% | 152 | 3,122 | 28.05% |
| GOOGL260116P00135000 | 2024-07-26 10:40AM EDT | 135.00 | 7.82 | 7.00 | 9.25 | +1.37 | +21.24% | 11 | 2,029 | 29.76% |
| GOOGL260116P00140000 | 2024-07-26 3:53PM EDT | 140.00 | 8.95 | 8.35 | 9.95 | -0.05 | -0.56% | 707 | 3,419 | 28.05% |
| GOOGL260116P00145000 | 2024-07-26 9:50AM EDT | 145.00 | 11.05 | 9.60 | 10.75 | +0.50 | +4.74% | 4 | 2,970 | 26.40% |
| GOOGL260116P00150000 | 2024-07-26 3:23PM EDT | 150.00 | 12.00 | 9.70 | 12.35 | 0.00 | - | 34 | 1,568 | 25.77% |
| GOOGL260116P00155000 | 2024-07-26 2:36PM EDT | 155.00 | 13.96 | 13.35 | 15.30 | +0.66 | +4.96% | 1 | 417 | 26.73% |
| GOOGL260116P00160000 | 2024-07-26 1:05PM EDT | 160.00 | 15.65 | 14.20 | 16.20 | +0.65 | +4.33% | 6 | 4,827 | 24.71% |
| GOOGL260116P00165000 | 2024-07-26 3:55PM EDT | 165.00 | 18.69 | 17.95 | 18.60 | +1.19 | +6.80% | 648 | 1,253 | 24.44% |
| GOOGL260116P00170000 | 2024-07-26 10:41AM EDT | 170.00 | 21.00 | 20.10 | 21.10 | +1.00 | +5.00% | 3 | 502 | 24.05% |
| GOOGL260116P00175000 | 2024-07-25 9:37AM EDT | 175.00 | 21.01 | 21.85 | 23.40 | 0.00 | - | 1 | 339 | 23.18% |
| GOOGL260116P00180000 | 2024-07-25 1:29PM EDT | 180.00 | 23.40 | 24.85 | 26.15 | 0.00 | - | 250 | 1,512 | 22.63% |
| GOOGL260116P00185000 | 2024-07-25 1:54PM EDT | 185.00 | 26.10 | 28.35 | 29.50 | 0.00 | - | 4 | 237 | 22.58% |
| GOOGL260116P00190000 | 2024-07-16 3:51PM EDT | 190.00 | 24.10 | 29.50 | 34.50 | 0.00 | - | 12 | 497 | 24.45% |
| GOOGL260116P00195000 | 2024-07-16 2:01PM EDT | 195.00 | 26.77 | 33.15 | 35.95 | 0.00 | - | 36 | 93 | 21.46% |
| GOOGL260116P00200000 | 2024-07-25 3:45PM EDT | 200.00 | 38.90 | 38.15 | 39.50 | +1.65 | +4.43% | 1 | 139 | 20.95% |
| GOOGL260116P00205000 | 2024-07-24 2:21PM EDT | 205.00 | 38.50 | 40.00 | 45.00 | 0.00 | - | 20 | 63 | 23.12% |
| GOOGL260116P00210000 | 2024-07-25 3:45PM EDT | 210.00 | 45.44 | 44.00 | 48.50 | 0.00 | - | 5 | 221 | 22.19% |
| GOOGL260116P00215000 | 2024-07-10 3:31PM EDT | 215.00 | 35.20 | 48.75 | 51.30 | 0.00 | - | - | 1 | 19.60% |
| GOOGL260116P00220000 | 2024-07-25 3:43PM EDT | 220.00 | 53.30 | 52.95 | 55.75 | 0.00 | - | 5 | 19 | 19.60% |
| GOOGL260116P00225000 | 2024-07-09 12:09PM EDT | 225.00 | 42.54 | 56.50 | 60.10 | 0.00 | - | 2 | 3 | 19.15% |
| GOOGL260116P00230000 | 2024-07-25 3:44PM EDT | 230.00 | 61.59 | 61.00 | 66.00 | 0.00 | - | 14 | 52 | 22.20% |
| GOOGL260116P00235000 | 2024-05-20 9:38AM EDT | 235.00 | 58.80 | 58.40 | 62.30 | 0.00 | - | 18 | 18 | 0.00% |
| GOOGL260116P00240000 | 2024-07-25 3:41PM EDT | 240.00 | 71.23 | 70.50 | 75.50 | 0.00 | - | 5 | 18 | 22.97% |
| GOOGL260116P00245000 | 2024-07-15 2:11PM EDT | 245.00 | 60.54 | 75.50 | 80.50 | 0.00 | - | 4 | 0 | 23.87% |
| GOOGL260116P00250000 | 2024-07-23 9:33AM EDT | 250.00 | 68.21 | 80.50 | 85.50 | 0.00 | - | 1 | 0 | 24.74% |
| GOOGL260116P00255000 | 2024-07-15 2:12PM EDT | 255.00 | 69.76 | 85.50 | 90.50 | 0.00 | - | 2 | 0 | 25.58% |
| GOOGL260116P00260000 | 2024-01-09 11:03AM EDT | 260.00 | 120.47 | 112.45 | 116.35 | 0.00 | - | - | 0 | 56.14% |
| GOOGL260116P00265000 | 2024-01-04 1:55PM EDT | 265.00 | 127.55 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 61.16% |
| GOOGL260116P00270000 | 2024-06-17 2:30PM EDT | 270.00 | 92.29 | 86.50 | 91.50 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00330000 | 2024-07-05 9:39AM EDT | 330.00 | 141.77 | 160.50 | 165.50 | 0.00 | - | 1 | 0 | 35.85% |
© 2024 Yahoo. Todos os direitos reservados.