Mercado abrirá em 2 h 11 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
82,89 +0,26 (+0,31%) OURO
2.327,30 -30,40 (-1,29%) 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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240531C00120000 | 2024-04-29 11:24AM EDT | 120.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 125.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240531C00135000 | 2024-04-26 12:15PM EDT | 135.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| GOOGL240531C00140000 | 2024-04-29 3:25PM EDT | 140.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240531C00145000 | 2024-04-26 3:11PM EDT | 145.00 | 27.86 | 0.00 | 0.00 | 0.00 | - | 43 | 62 | 0.00% |
| GOOGL240531C00150000 | 2024-04-29 3:25PM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 0.00% |
| GOOGL240531C00155000 | 2024-04-29 3:02PM EDT | 155.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GOOGL240531C00160000 | 2024-04-29 3:48PM EDT | 160.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOGL240531C00165000 | 2024-04-29 3:48PM EDT | 165.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 108 | 305 | 0.00% |
| GOOGL240531C00170000 | 2024-04-29 3:54PM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 1.56% |
| GOOGL240531C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| GOOGL240531C00180000 | 2024-04-29 3:58PM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 6.25% |
| GOOGL240531C00185000 | 2024-04-29 3:57PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 260 | 521 | 6.25% |
| GOOGL240531C00190000 | 2024-04-29 3:51PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 134 | 363 | 12.50% |
| GOOGL240531C00195000 | 2024-04-29 1:00PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GOOGL240531C00200000 | 2024-04-29 3:56PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 56 | 205 | 12.50% |
| GOOGL240531C00205000 | 2024-04-29 2:40PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| GOOGL240531C00215000 | 2024-04-29 10:05AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL240531C00220000 | 2024-04-29 3:31PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-04-26 9:42AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL240531P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GOOGL240531P00120000 | 2024-04-26 1:47PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GOOGL240531P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL240531P00130000 | 2024-04-29 3:56PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| GOOGL240531P00135000 | 2024-04-29 3:33PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 2,599 | 12.50% |
| GOOGL240531P00140000 | 2024-04-29 2:43PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 46 | 473 | 12.50% |
| GOOGL240531P00145000 | 2024-04-29 3:56PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 95 | 499 | 12.50% |
| GOOGL240531P00150000 | 2024-04-29 3:54PM EDT | 150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| GOOGL240531P00155000 | 2024-04-29 3:56PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| GOOGL240531P00160000 | 2024-04-29 3:54PM EDT | 160.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 312 | 426 | 3.13% |
| GOOGL240531P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.78% |
| GOOGL240531P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| GOOGL240531P00175000 | 2024-04-29 3:55PM EDT | 175.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 48 | 119 | 0.00% |
| GOOGL240531P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| GOOGL240531P00185000 | 2024-04-29 3:55PM EDT | 185.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.