Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.234,25 +1.052,84 (+1,72%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011C00080000 | 2024-09-12 11:12AM EDT | 80.00 | 74.35 | 86.85 | 87.40 | 0.00 | - | - | 1 | 211.72% |
| GOOGL241011C00090000 | 2024-10-04 12:23PM EDT | 90.00 | 76.15 | 76.85 | 77.40 | +2.56 | +3.48% | 1 | 3 | 180.08% |
| GOOGL241011C00100000 | 2024-09-10 2:10PM EDT | 100.00 | 50.66 | 66.85 | 67.40 | 0.00 | - | - | 3 | 151.56% |
| GOOGL241011C00105000 | 2024-10-04 1:33PM EDT | 105.00 | 61.48 | 61.85 | 62.40 | +3.00 | +5.13% | 1 | 1 | 138.67% |
| GOOGL241011C00115000 | 2024-09-18 12:02PM EDT | 115.00 | 44.15 | 51.95 | 53.75 | 0.00 | - | - | 7 | 170.51% |
| GOOGL241011C00120000 | 2024-10-03 10:12AM EDT | 120.00 | 45.65 | 46.95 | 47.45 | 0.00 | - | 1 | 4 | 113.28% |
| GOOGL241011C00125000 | 2024-09-26 3:04PM EDT | 125.00 | 37.99 | 41.95 | 42.45 | 0.00 | - | - | 20 | 100.98% |
| GOOGL241011C00130000 | 2024-10-01 1:43PM EDT | 130.00 | 36.23 | 36.90 | 37.45 | -0.67 | -1.82% | 5 | 9 | 86.33% |
| GOOGL241011C00135000 | 2024-10-04 11:12AM EDT | 135.00 | 31.60 | 31.90 | 32.45 | +1.45 | +4.81% | 75 | 8 | 75.00% |
| GOOGL241011C00140000 | 2024-10-03 10:59AM EDT | 140.00 | 25.27 | 26.90 | 28.30 | 0.00 | - | 1 | 41 | 85.55% |
| GOOGL241011C00141000 | 2024-10-02 10:55AM EDT | 141.00 | 24.53 | 26.00 | 27.50 | 0.00 | - | 1 | 11 | 87.74% |
| GOOGL241011C00143000 | 2024-10-03 2:03PM EDT | 143.00 | 23.30 | 24.05 | 24.50 | 0.00 | - | 1 | 44 | 63.77% |
| GOOGL241011C00144000 | 2024-10-04 9:44AM EDT | 144.00 | 23.90 | 22.95 | 23.50 | +2.80 | +13.27% | 1 | 36 | 58.50% |
| GOOGL241011C00145000 | 2024-10-04 2:29PM EDT | 145.00 | 21.28 | 22.05 | 22.50 | -0.01 | -0.05% | 5 | 294 | 58.98% |
| GOOGL241011C00147000 | 2024-10-03 3:52PM EDT | 147.00 | 19.04 | 19.15 | 21.50 | 0.00 | - | 2 | 15 | 56.64% |
| GOOGL241011C00148000 | 2024-10-01 10:44AM EDT | 148.00 | 18.10 | 19.15 | 20.50 | 0.00 | - | 3 | 4 | 69.82% |
| GOOGL241011C00149000 | 2024-09-27 10:17AM EDT | 149.00 | 15.85 | 18.05 | 18.50 | 0.00 | - | 5 | 5 | 58.01% |
| GOOGL241011C00150000 | 2024-10-04 12:32PM EDT | 150.00 | 17.41 | 17.05 | 17.50 | +1.41 | +8.81% | 11 | 1,009 | 55.37% |
| GOOGL241011C00152500 | 2024-10-04 1:20PM EDT | 152.50 | 14.30 | 14.50 | 16.05 | +0.50 | +3.62% | 7 | 37 | 55.66% |
| GOOGL241011C00155000 | 2024-10-04 3:46PM EDT | 155.00 | 12.35 | 12.05 | 12.55 | +0.91 | +7.95% | 75 | 338 | 43.31% |
| GOOGL241011C00157500 | 2024-10-04 3:46PM EDT | 157.50 | 9.65 | 9.65 | 10.10 | +0.38 | +4.10% | 117 | 237 | 37.50% |
| GOOGL241011C00160000 | 2024-10-04 3:59PM EDT | 160.00 | 7.76 | 7.50 | 7.75 | +0.76 | +10.86% | 277 | 1,244 | 32.98% |
| GOOGL241011C00162500 | 2024-10-04 3:59PM EDT | 162.50 | 5.52 | 5.10 | 5.65 | +0.52 | +10.40% | 241 | 1,285 | 30.74% |
| GOOGL241011C00165000 | 2024-10-04 3:59PM EDT | 165.00 | 3.65 | 3.55 | 3.80 | +0.35 | +10.61% | 2,844 | 3,141 | 28.81% |
| GOOGL241011C00167500 | 2024-10-04 3:59PM EDT | 167.50 | 2.22 | 2.16 | 2.24 | +0.20 | +9.90% | 7,996 | 4,040 | 26.55% |
| GOOGL241011C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 1.17 | 1.16 | 1.20 | +0.02 | +1.74% | 15,950 | 7,929 | 25.64% |
| GOOGL241011C00172500 | 2024-10-04 3:59PM EDT | 172.50 | 0.55 | 0.55 | 0.57 | -0.05 | -8.33% | 14,550 | 1,911 | 25.10% |
| GOOGL241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 11,434 | 2,121 | 25.34% |
| GOOGL241011C00177500 | 2024-10-04 3:59PM EDT | 177.50 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 381 | 556 | 26.07% |
| GOOGL241011C00180000 | 2024-10-04 3:55PM EDT | 180.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 5,760 | 2,550 | 27.34% |
| GOOGL241011C00182500 | 2024-10-04 3:41PM EDT | 182.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1,405 | 135 | 29.69% |
| GOOGL241011C00185000 | 2024-10-04 1:34PM EDT | 185.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 85 | 291 | 33.59% |
| GOOGL241011C00190000 | 2024-10-04 9:40AM EDT | 190.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 77 | 41.02% |
| GOOGL241011C00195000 | 2024-10-04 11:58AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,038 | 40.63% |
| GOOGL241011C00200000 | 2024-10-04 11:58AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 82 | 46.88% |
| GOOGL241011C00205000 | 2024-09-30 1:51PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 264 | 50.00% |
| GOOGL241011C00210000 | 2024-09-27 3:19PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 54.69% |
| GOOGL241011C00215000 | 2024-10-04 1:15PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 59.38% |
| GOOGL241011C00220000 | 2024-10-04 3:54PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 90 | 64.06% |
Opções de vendapara11 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011P00090000 | 2024-09-06 2:12PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 175.00% |
| GOOGL241011P00100000 | 2024-09-27 1:55PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 10 | 147.27% |
| GOOGL241011P00105000 | 2024-09-10 3:28PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 134.38% |
| GOOGL241011P00110000 | 2024-10-04 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 12 | 115.63% |
| GOOGL241011P00115000 | 2024-09-26 10:29AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 23 | 110.16% |
| GOOGL241011P00120000 | 2024-10-04 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 98.83% |
| GOOGL241011P00125000 | 2024-10-04 3:57PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 263 | 73.44% |
| GOOGL241011P00130000 | 2024-10-02 2:06PM EDT | 130.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 964 | 73.83% |
| GOOGL241011P00135000 | 2024-10-04 3:54PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 116 | 235 | 55.47% |
| GOOGL241011P00140000 | 2024-10-04 3:57PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 35 | 923 | 53.13% |
| GOOGL241011P00141000 | 2024-10-04 11:56AM EDT | 141.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 10 | 29 | 51.17% |
| GOOGL241011P00142000 | 2024-10-02 10:44AM EDT | 142.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 150 | 227 | 54.49% |
| GOOGL241011P00144000 | 2024-10-04 3:45PM EDT | 144.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 127 | 123 | 48.63% |
| GOOGL241011P00145000 | 2024-10-04 3:48PM EDT | 145.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 140 | 748 | 47.85% |
| GOOGL241011P00146000 | 2024-10-04 11:31AM EDT | 146.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 5 | 4 | 46.88% |
| GOOGL241011P00147000 | 2024-10-04 2:31PM EDT | 147.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 10 | 135 | 44.73% |
| GOOGL241011P00148000 | 2024-10-04 12:17PM EDT | 148.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 32 | 38 | 43.75% |
| GOOGL241011P00149000 | 2024-10-04 3:37PM EDT | 149.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 61 | 53 | 42.38% |
| GOOGL241011P00150000 | 2024-10-04 3:46PM EDT | 150.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 328 | 1,832 | 41.02% |
| GOOGL241011P00152500 | 2024-10-04 3:49PM EDT | 152.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 1,002 | 415 | 37.40% |
| GOOGL241011P00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.16 | 0.16 | 0.18 | -0.15 | -48.39% | 443 | 1,237 | 33.99% |
| GOOGL241011P00157500 | 2024-10-04 3:59PM EDT | 157.50 | 0.25 | 0.24 | 0.27 | -0.26 | -50.98% | 2,103 | 836 | 30.96% |
| GOOGL241011P00160000 | 2024-10-04 3:59PM EDT | 160.00 | 0.43 | 0.42 | 0.46 | -0.42 | -49.41% | 850 | 5,985 | 28.76% |
| GOOGL241011P00162500 | 2024-10-04 3:59PM EDT | 162.50 | 0.79 | 0.77 | 0.81 | -0.66 | -45.52% | 1,921 | 3,279 | 26.83% |
| GOOGL241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 1.45 | 1.41 | 1.46 | -0.69 | -32.24% | 15,896 | 4,810 | 25.59% |
| GOOGL241011P00167500 | 2024-10-04 3:59PM EDT | 167.50 | 2.50 | 2.45 | 2.54 | -1.11 | -30.75% | 1,885 | 451 | 25.03% |
| GOOGL241011P00170000 | 2024-10-04 3:54PM EDT | 170.00 | 4.00 | 3.90 | 4.20 | -1.20 | -23.08% | 300 | 282 | 26.37% |
| GOOGL241011P00172500 | 2024-10-04 3:47PM EDT | 172.50 | 6.08 | 5.75 | 6.20 | -0.92 | -13.14% | 1,294 | 134 | 28.08% |
| GOOGL241011P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 8.15 | 7.95 | 8.40 | -1.35 | -14.21% | 76 | 104 | 29.79% |
| GOOGL241011P00177500 | 2024-10-01 9:34AM EDT | 177.50 | 9.65 | 9.30 | 10.80 | 0.00 | - | 1 | 1 | 33.55% |
| GOOGL241011P00180000 | 2024-09-25 2:01PM EDT | 180.00 | 17.95 | 11.75 | 13.30 | 0.00 | - | 4 | 4 | 39.06% |
| GOOGL241011P00182500 | 2024-10-01 10:43AM EDT | 182.50 | 16.75 | 15.20 | 15.75 | 0.00 | - | 2 | 0 | 42.82% |
| GOOGL241011P00190000 | 2024-09-23 3:50PM EDT | 190.00 | 27.85 | 22.70 | 23.25 | 0.00 | - | - | 0 | 57.23% |
| GOOGL241011P00200000 | 2024-09-26 11:19AM EDT | 200.00 | 37.55 | 32.70 | 33.25 | 0.00 | - | - | 1 | 53.91% |
© 2024 Yahoo. Todos os direitos reservados.