Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.275,56 -680,85 (-1,06%)
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 agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00025000 | 2024-02-06 11:20AM EDT | 25.00 | 120.10 | 108.05 | 111.95 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240816C00040000 | 2024-03-13 2:39PM EDT | 40.00 | 101.00 | 116.50 | 120.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 86.23 | 101.05 | 103.75 | 0.00 | - | 2 | 8 | 82.28% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 90.00 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240816C00100000 | 2024-04-25 9:31AM EDT | 100.00 | 75.00 | 73.10 | 74.20 | +20.40 | +37.36% | 1 | 19 | 68.56% |
| GOOGL240816C00105000 | 2024-04-22 2:41PM EDT | 105.00 | 54.60 | 68.25 | 69.35 | 0.00 | - | 1 | 6 | 64.77% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 110.00 | 45.42 | 63.35 | 64.50 | 0.00 | - | 1 | 100 | 60.79% |
| GOOGL240816C00115000 | 2024-04-26 10:01AM EDT | 115.00 | 58.55 | 58.55 | 59.80 | +15.65 | +36.48% | 1 | 123 | 57.76% |
| GOOGL240816C00120000 | 2024-04-24 9:55AM EDT | 120.00 | 54.10 | 53.70 | 54.90 | +13.00 | +31.63% | 10 | 329 | 53.78% |
| GOOGL240816C00125000 | 2024-04-26 1:24PM EDT | 125.00 | 49.24 | 48.90 | 50.05 | +15.23 | +44.78% | 6 | 487 | 50.13% |
| GOOGL240816C00130000 | 2024-04-26 10:34AM EDT | 130.00 | 43.14 | 43.20 | 45.45 | +12.91 | +42.71% | 8 | 607 | 50.66% |
| GOOGL240816C00135000 | 2024-04-26 3:58PM EDT | 135.00 | 40.00 | 39.45 | 40.80 | +13.85 | +52.96% | 60 | 4,382 | 47.42% |
| GOOGL240816C00140000 | 2024-04-26 3:46PM EDT | 140.00 | 35.35 | 33.95 | 36.15 | +13.42 | +61.19% | 138 | 2,735 | 44.03% |
| GOOGL240816C00145000 | 2024-04-26 3:52PM EDT | 145.00 | 30.85 | 30.40 | 31.20 | +12.20 | +65.42% | 138 | 6,091 | 39.32% |
| GOOGL240816C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 26.80 | 26.25 | 26.80 | +11.40 | +74.03% | 119 | 2,028 | 36.59% |
| GOOGL240816C00155000 | 2024-04-26 3:47PM EDT | 155.00 | 22.80 | 22.20 | 22.95 | +10.10 | +79.53% | 341 | 1,430 | 35.29% |
| GOOGL240816C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 19.22 | 18.90 | 19.25 | +9.02 | +88.43% | 433 | 1,350 | 33.77% |
| GOOGL240816C00165000 | 2024-04-26 3:47PM EDT | 165.00 | 15.71 | 15.35 | 16.05 | +7.56 | +92.76% | 627 | 6,852 | 32.98% |
| GOOGL240816C00170000 | 2024-04-26 3:49PM EDT | 170.00 | 12.85 | 12.75 | 12.95 | +6.67 | +107.93% | 821 | 1,938 | 31.66% |
| GOOGL240816C00175000 | 2024-04-26 3:50PM EDT | 175.00 | 10.31 | 10.15 | 10.35 | +5.51 | +114.79% | 677 | 1,316 | 30.84% |
| GOOGL240816C00180000 | 2024-04-26 3:53PM EDT | 180.00 | 8.10 | 8.00 | 8.15 | +4.38 | +117.74% | 632 | 3,416 | 30.22% |
| GOOGL240816C00185000 | 2024-04-26 3:26PM EDT | 185.00 | 6.35 | 6.15 | 6.35 | +3.58 | +129.24% | 1,511 | 1,015 | 29.80% |
| GOOGL240816C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 4.80 | 4.65 | 4.80 | +2.79 | +138.81% | 1,034 | 1,088 | 29.24% |
| GOOGL240816C00195000 | 2024-04-26 3:46PM EDT | 195.00 | 3.60 | 3.50 | 3.65 | +2.05 | +132.26% | 462 | 1,098 | 29.04% |
| GOOGL240816C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 2.72 | 2.62 | 2.71 | +1.52 | +126.67% | 1,108 | 1,153 | 28.77% |
| GOOGL240816C00205000 | 2024-04-26 3:40PM EDT | 205.00 | 2.01 | 1.94 | 2.01 | +1.10 | +120.88% | 750 | 1,132 | 28.65% |
| GOOGL240816C00210000 | 2024-04-26 3:28PM EDT | 210.00 | 1.51 | 1.43 | 1.50 | +0.87 | +135.94% | 86 | 216 | 28.69% |
| GOOGL240816C00215000 | 2024-04-26 1:33PM EDT | 215.00 | 1.19 | 1.09 | 1.13 | +0.69 | +138.00% | 103 | 186 | 28.86% |
| GOOGL240816C00220000 | 2024-04-26 3:15PM EDT | 220.00 | 0.86 | 0.83 | 0.87 | +0.51 | +145.71% | 28 | 101 | 29.19% |
| GOOGL240816C00225000 | 2024-04-26 3:55PM EDT | 225.00 | 0.65 | 0.63 | 0.67 | +0.20 | +44.44% | 3 | 70 | 29.51% |
| GOOGL240816C00230000 | 2024-04-26 3:31PM EDT | 230.00 | 0.53 | 0.46 | 0.58 | +0.25 | +89.29% | 4 | 20 | 30.49% |
| GOOGL240816C00235000 | 2024-03-12 12:31PM EDT | 235.00 | 0.24 | 0.29 | 0.41 | 0.00 | - | - | 1 | 30.27% |
| GOOGL240816C00240000 | 2024-04-26 11:10AM EDT | 240.00 | 0.32 | 0.29 | 0.40 | +0.05 | +18.52% | 104 | 11 | 31.76% |
| GOOGL240816C00245000 | 2024-04-24 12:56PM EDT | 245.00 | 0.18 | 0.24 | 0.35 | 0.00 | - | 1 | 1 | 32.62% |
| GOOGL240816C00250000 | 2024-04-26 10:16AM EDT | 250.00 | 0.24 | 0.20 | 0.30 | +0.10 | +71.43% | 43 | 10 | 33.30% |
| GOOGL240816C00255000 | 2024-04-05 3:02PM EDT | 255.00 | 0.20 | 0.16 | 0.27 | -0.01 | -4.76% | 2 | 267 | 34.18% |
| GOOGL240816C00260000 | 2024-04-26 11:15AM EDT | 260.00 | 0.21 | 0.14 | 0.20 | +0.06 | +40.00% | 1 | 43 | 34.08% |
| GOOGL240816C00265000 | 2024-04-11 12:03PM EDT | 265.00 | 0.13 | 0.11 | 0.21 | 0.00 | - | 1 | 32 | 35.65% |
| GOOGL240816C00270000 | 2024-04-10 9:30AM EDT | 270.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 4 | 13 | 36.43% |
| GOOGL240816C00275000 | 2024-04-26 1:29PM EDT | 275.00 | 0.12 | 0.08 | 0.15 | +0.04 | +50.00% | 1,579 | 1,907 | 36.52% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 70.31% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 65.23% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 70.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 63.09% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 57.42% |
| GOOGL240816P00080000 | 2024-03-26 10:54AM EDT | 80.00 | 0.12 | 0.06 | 0.15 | 0.00 | - | 1 | 140 | 57.81% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 85.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 56.15% |
| GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 90.00 | 0.17 | 0.03 | 0.13 | 0.00 | - | 1 | 15 | 50.98% |
| GOOGL240816P00095000 | 2024-04-26 1:50PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 10 | 69 | 47.95% |
| GOOGL240816P00100000 | 2024-04-26 1:52PM EDT | 100.00 | 0.12 | 0.10 | 0.17 | -0.25 | -67.57% | 5 | 425 | 44.97% |
| GOOGL240816P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 0.13 | 0.11 | 0.21 | -0.32 | -71.11% | 2 | 2,587 | 42.63% |
| GOOGL240816P00110000 | 2024-04-26 10:20AM EDT | 110.00 | 0.23 | 0.15 | 0.25 | -0.37 | -61.67% | 8 | 2,139 | 40.09% |
| GOOGL240816P00115000 | 2024-04-26 2:45PM EDT | 115.00 | 0.28 | 0.26 | 0.32 | -0.52 | -65.00% | 148 | 3,100 | 38.09% |
| GOOGL240816P00120000 | 2024-04-26 3:38PM EDT | 120.00 | 0.33 | 0.29 | 0.40 | -0.75 | -69.44% | 93 | 1,210 | 35.94% |
| GOOGL240816P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 0.47 | 0.46 | 0.47 | -0.99 | -67.81% | 97 | 3,570 | 33.45% |
| GOOGL240816P00130000 | 2024-04-26 3:41PM EDT | 130.00 | 0.64 | 0.60 | 0.70 | -1.45 | -69.38% | 112 | 3,952 | 32.54% |
| GOOGL240816P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 0.87 | 0.85 | 0.89 | -2.03 | -70.00% | 92 | 6,637 | 30.62% |
| GOOGL240816P00140000 | 2024-04-26 3:53PM EDT | 140.00 | 1.25 | 1.15 | 1.32 | -2.73 | -68.59% | 120 | 3,167 | 29.90% |
| GOOGL240816P00145000 | 2024-04-26 3:41PM EDT | 145.00 | 1.69 | 1.65 | 1.84 | -3.66 | -68.41% | 40 | 3,471 | 28.83% |
| GOOGL240816P00150000 | 2024-04-26 3:56PM EDT | 150.00 | 2.50 | 2.35 | 2.57 | -4.60 | -64.79% | 273 | 2,716 | 27.93% |
| GOOGL240816P00155000 | 2024-04-26 3:41PM EDT | 155.00 | 3.40 | 3.30 | 3.45 | -5.85 | -63.24% | 123 | 1,018 | 26.76% |
| GOOGL240816P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 4.65 | 4.60 | 4.75 | -7.07 | -60.32% | 65 | 551 | 26.11% |
| GOOGL240816P00165000 | 2024-04-26 3:41PM EDT | 165.00 | 6.30 | 6.25 | 6.40 | -8.40 | -57.14% | 716 | 201 | 25.47% |
| GOOGL240816P00170000 | 2024-04-26 3:48PM EDT | 170.00 | 8.30 | 8.30 | 8.45 | -9.58 | -53.58% | 545 | 97 | 24.88% |
| GOOGL240816P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 10.75 | 10.70 | 10.90 | -11.00 | -50.57% | 397 | 69 | 24.27% |
| GOOGL240816P00180000 | 2024-04-26 3:28PM EDT | 180.00 | 13.59 | 13.45 | 13.90 | -12.03 | -46.96% | 189 | 14 | 24.02% |
| GOOGL240816P00185000 | 2024-04-26 9:30AM EDT | 185.00 | 16.75 | 16.55 | 17.55 | -13.50 | -44.63% | 2 | 71 | 24.52% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 190.00 | 20.30 | 19.70 | 21.05 | -12.90 | -38.86% | 12 | 14 | 23.54% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 195.00 | 37.51 | 23.80 | 25.00 | 0.00 | - | - | 0 | 22.86% |
© 2024 Yahoo. Todos os direitos reservados.