Mercado fechará em 4 h 35 min
BOVESPA
126.111,40 -1.240,39 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.629,69 -198,17 (-0,34%) PETROLEO CRU
81,77 -0,86 (-1,04%) OURO
2.308,60 -49,10 (-2,08%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:25AM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 75.00 | 82.70 | 90.45 | 91.50 | 0.00 | - | - | 4 | 164.06% |
| GOOGL240524C00100000 | 2024-04-25 10:44AM EDT | 100.00 | 55.66 | 65.45 | 66.75 | 0.00 | - | - | 1 | 114.31% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 110.00 | 45.46 | 55.55 | 56.70 | 0.00 | - | 1 | 1 | 96.34% |
| GOOGL240524C00120000 | 2024-04-30 10:20AM EDT | 120.00 | 47.21 | 45.60 | 46.75 | -7.79 | -14.16% | 1 | 3 | 80.08% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 40.80 | 41.90 | 0.00 | - | 5 | 5 | 75.10% |
| GOOGL240524C00130000 | 2024-04-26 10:05AM EDT | 130.00 | 42.43 | 35.80 | 36.70 | 0.00 | - | 1 | 23 | 64.94% |
| GOOGL240524C00135000 | 2024-04-29 2:16PM EDT | 135.00 | 32.66 | 31.10 | 31.40 | 0.00 | - | 2 | 20 | 56.84% |
| GOOGL240524C00140000 | 2024-04-26 9:39AM EDT | 140.00 | 33.80 | 25.80 | 27.10 | 0.00 | - | 20 | 52 | 51.66% |
| GOOGL240524C00145000 | 2024-04-29 1:42PM EDT | 145.00 | 23.07 | 20.85 | 21.80 | 0.00 | - | 1 | 38 | 47.44% |
| GOOGL240524C00150000 | 2024-04-30 9:33AM EDT | 150.00 | 18.00 | 16.50 | 17.05 | +0.70 | +4.05% | 3 | 182 | 41.11% |
| GOOGL240524C00155000 | 2024-04-30 10:35AM EDT | 155.00 | 12.80 | 12.05 | 12.35 | -0.15 | -1.16% | 3 | 435 | 34.30% |
| GOOGL240524C00160000 | 2024-04-30 10:58AM EDT | 160.00 | 8.70 | 8.30 | 8.55 | -0.20 | -2.25% | 19 | 724 | 32.09% |
| GOOGL240524C00165000 | 2024-04-30 10:51AM EDT | 165.00 | 5.62 | 5.20 | 5.45 | -0.08 | -1.40% | 113 | 2,862 | 30.52% |
| GOOGL240524C00170000 | 2024-04-30 11:05AM EDT | 170.00 | 3.20 | 3.00 | 3.10 | -0.30 | -8.57% | 259 | 1,065 | 29.04% |
| GOOGL240524C00175000 | 2024-04-30 10:33AM EDT | 175.00 | 1.80 | 1.57 | 1.64 | -0.04 | -2.17% | 81 | 968 | 28.52% |
| GOOGL240524C00180000 | 2024-04-30 10:19AM EDT | 180.00 | 0.95 | 0.79 | 0.84 | -0.02 | -2.06% | 150 | 679 | 28.71% |
| GOOGL240524C00185000 | 2024-04-30 10:58AM EDT | 185.00 | 0.44 | 0.40 | 0.43 | -0.05 | -10.20% | 95 | 679 | 29.35% |
| GOOGL240524C00190000 | 2024-04-30 10:22AM EDT | 190.00 | 0.26 | 0.18 | 0.27 | 0.00 | - | 31 | 625 | 31.35% |
| GOOGL240524C00195000 | 2024-04-30 11:04AM EDT | 195.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 25 | 126 | 32.42% |
| GOOGL240524C00200000 | 2024-04-29 3:57PM EDT | 200.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 23 | 634 | 36.43% |
| GOOGL240524C00205000 | 2024-04-29 9:30AM EDT | 205.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 1 | 21 | 38.97% |
| GOOGL240524C00210000 | 2024-04-29 9:57AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 41.60% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 9 | 9 | 42.19% |
| GOOGL240524C00220000 | 2024-04-26 10:40AM EDT | 220.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 46.88% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 305 | 305 | 49.22% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 2 | 101.95% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 2 | 93.75% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 86.33% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 6 | 80.47% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 74.61% |
| GOOGL240524P00105000 | 2024-04-25 3:56PM EDT | 105.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 2 | 6 | 67.97% |
| GOOGL240524P00110000 | 2024-04-26 3:46PM EDT | 110.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 9 | 62.50% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 9 | 57.03% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 120.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 31 | 91 | 51.56% |
| GOOGL240524P00125000 | 2024-04-29 12:10PM EDT | 125.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 87 | 51.27% |
| GOOGL240524P00130000 | 2024-04-29 3:26PM EDT | 130.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 15 | 511 | 46.48% |
| GOOGL240524P00135000 | 2024-04-30 11:03AM EDT | 135.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 12 | 481 | 39.26% |
| GOOGL240524P00140000 | 2024-04-30 11:00AM EDT | 140.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 26 | 308 | 35.01% |
| GOOGL240524P00145000 | 2024-04-30 10:59AM EDT | 145.00 | 0.30 | 0.28 | 0.33 | -0.05 | -14.29% | 68 | 516 | 32.13% |
| GOOGL240524P00150000 | 2024-04-30 10:21AM EDT | 150.00 | 0.50 | 0.54 | 0.59 | -0.13 | -20.63% | 6 | 1,249 | 29.40% |
| GOOGL240524P00155000 | 2024-04-30 10:57AM EDT | 155.00 | 1.05 | 1.09 | 1.12 | -0.07 | -6.25% | 7 | 332 | 27.17% |
| GOOGL240524P00160000 | 2024-04-30 10:45AM EDT | 160.00 | 1.93 | 2.19 | 2.25 | -0.16 | -7.66% | 41 | 804 | 26.07% |
| GOOGL240524P00165000 | 2024-04-30 10:57AM EDT | 165.00 | 3.95 | 4.05 | 4.15 | 0.00 | - | 104 | 248 | 25.12% |
| GOOGL240524P00170000 | 2024-04-30 10:21AM EDT | 170.00 | 6.45 | 6.70 | 6.90 | -0.15 | -2.27% | 23 | 991 | 23.90% |
| GOOGL240524P00175000 | 2024-04-30 9:32AM EDT | 175.00 | 8.71 | 10.30 | 11.05 | -2.09 | -19.35% | 2 | 162 | 26.83% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 14.50 | 14.70 | 14.90 | 0.00 | - | 5 | 62 | 21.34% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 19.38 | 19.35 | 19.60 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 24.10 | 24.60 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 44.05 | 44.70 | 0.00 | - | 1 | 0 | 39.75% |
© 2024 Yahoo. Todos os direitos reservados.