Mercado abrirá em 2 h 49 min
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
82,73 +0,10 (+0,12%) OURO
2.325,60 -32,10 (-1,36%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 90.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00095000 | 2024-04-25 12:18PM EDT | 95.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 100.00 | 57.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 105.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 120.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240510C00130000 | 2024-04-26 1:25PM EDT | 130.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL240510C00135000 | 2024-04-26 2:05PM EDT | 135.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL240510C00136000 | 2024-04-23 11:45AM EDT | 136.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00137000 | 2024-04-29 10:16AM EDT | 137.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00138000 | 2024-04-25 10:36AM EDT | 138.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00139000 | 2024-04-29 12:44PM EDT | 139.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00140000 | 2024-04-26 2:52PM EDT | 140.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL240510C00141000 | 2024-04-29 10:49AM EDT | 141.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00142000 | 2024-04-29 12:32PM EDT | 142.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00143000 | 2024-04-29 10:53AM EDT | 143.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00144000 | 2024-04-29 2:03PM EDT | 144.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOGL240510C00145000 | 2024-04-26 2:01PM EDT | 145.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOGL240510C00146000 | 2024-04-29 3:02PM EDT | 146.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL240510C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00148000 | 2024-04-29 3:51PM EDT | 148.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240510C00149000 | 2024-04-29 3:31PM EDT | 149.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL240510C00150000 | 2024-04-29 3:03PM EDT | 150.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOGL240510C00152500 | 2024-04-29 3:25PM EDT | 152.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL240510C00155000 | 2024-04-29 3:51PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOGL240510C00157500 | 2024-04-29 3:53PM EDT | 157.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL240510C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| GOOGL240510C00162500 | 2024-04-29 3:54PM EDT | 162.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| GOOGL240510C00165000 | 2024-04-29 3:59PM EDT | 165.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 0.00% |
| GOOGL240510C00167500 | 2024-04-29 3:59PM EDT | 167.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5,101 | 0 | 1.56% |
| GOOGL240510C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5,167 | 0 | 3.13% |
| GOOGL240510C00172500 | 2024-04-29 3:58PM EDT | 172.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 6.25% |
| GOOGL240510C00175000 | 2024-04-29 3:58PM EDT | 175.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,959 | 0 | 6.25% |
| GOOGL240510C00177500 | 2024-04-29 3:59PM EDT | 177.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 6.25% |
| GOOGL240510C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 12.50% |
| GOOGL240510C00182500 | 2024-04-29 3:57PM EDT | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| GOOGL240510C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| GOOGL240510C00190000 | 2024-04-29 3:11PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| GOOGL240510C00195000 | 2024-04-29 3:28PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| GOOGL240510C00200000 | 2024-04-29 3:34PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GOOGL240510C00205000 | 2024-04-29 11:37AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510C00210000 | 2024-04-26 12:33PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510C00220000 | 2024-04-26 9:55AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-04-11 12:48PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240510P00105000 | 2024-04-25 11:16AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240510P00110000 | 2024-04-25 3:26PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOGL240510P00120000 | 2024-04-26 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GOOGL240510P00125000 | 2024-04-29 2:41PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GOOGL240510P00130000 | 2024-04-29 2:42PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GOOGL240510P00135000 | 2024-04-29 1:38PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
| GOOGL240510P00136000 | 2024-04-29 2:05PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GOOGL240510P00137000 | 2024-04-29 3:54PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240510P00138000 | 2024-04-29 3:32PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240510P00139000 | 2024-04-29 3:54PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510P00140000 | 2024-04-29 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| GOOGL240510P00141000 | 2024-04-29 3:19PM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240510P00142000 | 2024-04-29 3:43PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOGL240510P00143000 | 2024-04-29 3:11PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL240510P00144000 | 2024-04-29 2:38PM EDT | 144.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL240510P00145000 | 2024-04-29 3:57PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| GOOGL240510P00146000 | 2024-04-29 3:28PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL240510P00147000 | 2024-04-29 10:03AM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GOOGL240510P00148000 | 2024-04-29 3:35PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL240510P00149000 | 2024-04-29 3:46PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL240510P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| GOOGL240510P00152500 | 2024-04-29 3:56PM EDT | 152.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GOOGL240510P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 12.50% |
| GOOGL240510P00157500 | 2024-04-29 3:57PM EDT | 157.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 6.25% |
| GOOGL240510P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,489 | 0 | 6.25% |
| GOOGL240510P00162500 | 2024-04-29 3:57PM EDT | 162.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 3.13% |
| GOOGL240510P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,621 | 0 | 1.56% |
| GOOGL240510P00167500 | 2024-04-29 3:59PM EDT | 167.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| GOOGL240510P00170000 | 2024-04-29 3:58PM EDT | 170.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 0.00% |
| GOOGL240510P00172500 | 2024-04-29 3:58PM EDT | 172.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| GOOGL240510P00175000 | 2024-04-29 3:31PM EDT | 175.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GOOGL240510P00177500 | 2024-04-29 3:23PM EDT | 177.50 | 11.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOGL240510P00180000 | 2024-04-29 2:37PM EDT | 180.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL240510P00182500 | 2024-04-26 9:32AM EDT | 182.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOGL240510P00185000 | 2024-04-29 9:38AM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.