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
63.176,71 -686,15 (-1,07%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-03-21 9:30AM EDT | 25.00 | 125.18 | 128.35 | 130.95 | 0.00 | - | 1 | 105 | 0.00% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-12-28 2:22PM EDT | 40.00 | 102.25 | 111.60 | 115.60 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240920C00045000 | 2023-09-18 10:19AM EDT | 45.00 | 96.78 | 93.15 | 98.00 | 0.00 | - | 5 | 24 | 0.00% |
| GOOGL240920C00050000 | 2024-04-26 11:57AM EDT | 50.00 | 122.64 | 121.20 | 124.65 | +21.72 | +21.52% | 1 | 38 | 110.45% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 60.00 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-04-24 2:05PM EDT | 70.00 | 103.93 | 102.80 | 103.85 | +13.52 | +14.95% | 5 | 336 | 88.26% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 75.00 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 80.00 | 73.00 | 75.80 | 77.20 | 0.00 | - | 4 | 681 | 0.00% |
| GOOGL240920C00085000 | 2024-04-24 1:51PM EDT | 85.00 | 88.77 | 88.15 | 89.15 | +13.15 | +17.39% | 2 | 330 | 74.68% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 90.00 | 65.15 | 83.20 | 84.30 | 0.00 | - | 1 | 560 | 70.41% |
| GOOGL240920C00095000 | 2024-04-26 10:48AM EDT | 95.00 | 78.55 | 78.35 | 79.50 | +16.25 | +26.08% | 10 | 200 | 66.92% |
| GOOGL240920C00100000 | 2024-04-25 10:18AM EDT | 100.00 | 74.50 | 73.55 | 74.65 | +18.10 | +32.09% | 1 | 192 | 63.45% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 105.00 | 53.98 | 67.70 | 69.95 | 0.00 | - | 2 | 421 | 56.71% |
| GOOGL240920C00110000 | 2024-04-26 11:05AM EDT | 110.00 | 63.25 | 63.60 | 65.15 | +14.57 | +29.93% | 11 | 310 | 56.07% |
| GOOGL240920C00115000 | 2024-04-23 10:04AM EDT | 115.00 | 46.05 | 59.05 | 60.35 | 0.00 | - | 1 | 524 | 53.55% |
| GOOGL240920C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 54.67 | 54.30 | 55.60 | +14.95 | +37.64% | 88 | 815 | 50.50% |
| GOOGL240920C00125000 | 2024-04-26 10:56AM EDT | 125.00 | 49.95 | 49.60 | 50.85 | +14.75 | +41.90% | 61 | 4,012 | 50.39% |
| GOOGL240920C00130000 | 2024-04-26 3:28PM EDT | 130.00 | 45.70 | 44.70 | 46.20 | +13.90 | +43.71% | 37 | 2,517 | 47.40% |
| GOOGL240920C00135000 | 2024-04-26 3:26PM EDT | 135.00 | 41.00 | 40.15 | 41.65 | +13.30 | +48.01% | 23 | 3,474 | 44.68% |
| GOOGL240920C00140000 | 2024-04-26 3:46PM EDT | 140.00 | 36.26 | 35.90 | 37.20 | +12.93 | +55.42% | 137 | 6,788 | 42.15% |
| GOOGL240920C00145000 | 2024-04-26 3:18PM EDT | 145.00 | 32.10 | 31.75 | 32.90 | +12.12 | +60.66% | 172 | 4,247 | 39.89% |
| GOOGL240920C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 28.10 | 27.50 | 28.40 | +10.40 | +58.76% | 290 | 9,592 | 36.76% |
| GOOGL240920C00155000 | 2024-04-26 3:58PM EDT | 155.00 | 24.29 | 23.65 | 24.40 | +10.19 | +72.27% | 1,065 | 5,030 | 34.79% |
| GOOGL240920C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 20.70 | 20.20 | 20.80 | +8.90 | +75.42% | 552 | 6,016 | 33.44% |
| GOOGL240920C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 17.34 | 17.05 | 17.55 | +7.89 | +83.49% | 546 | 4,875 | 32.40% |
| GOOGL240920C00170000 | 2024-04-26 3:56PM EDT | 170.00 | 14.30 | 14.40 | 14.60 | +6.58 | +85.23% | 380 | 3,784 | 31.47% |
| GOOGL240920C00175000 | 2024-04-26 3:28PM EDT | 175.00 | 12.00 | 11.85 | 11.95 | +5.82 | +94.17% | 774 | 5,799 | 30.60% |
| GOOGL240920C00180000 | 2024-04-26 3:38PM EDT | 180.00 | 9.70 | 9.60 | 9.75 | +4.86 | +100.41% | 795 | 2,859 | 30.10% |
| GOOGL240920C00185000 | 2024-04-26 3:32PM EDT | 185.00 | 7.77 | 7.70 | 7.80 | +4.06 | +109.43% | 597 | 1,922 | 29.53% |
| GOOGL240920C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 6.18 | 6.05 | 6.25 | +3.30 | +114.58% | 321 | 2,088 | 29.27% |
| GOOGL240920C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 4.85 | 4.75 | 4.90 | +2.62 | +117.49% | 642 | 840 | 28.89% |
| GOOGL240920C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 3.82 | 3.70 | 3.85 | +2.02 | +112.22% | 2,102 | 7,557 | 28.72% |
| GOOGL240920C00205000 | 2024-04-26 3:49PM EDT | 205.00 | 2.98 | 2.88 | 2.99 | +1.53 | +105.52% | 41 | 1,172 | 28.55% |
| GOOGL240920C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.24 | 2.24 | 2.34 | +1.16 | +107.41% | 17 | 1,484 | 28.54% |
| GOOGL240920C00215000 | 2024-04-26 2:36PM EDT | 215.00 | 1.79 | 1.73 | 1.84 | +1.05 | +141.89% | 394 | 635 | 28.64% |
| GOOGL240920C00220000 | 2024-04-26 3:17PM EDT | 220.00 | 1.45 | 1.35 | 1.46 | +0.69 | +90.79% | 42 | 406 | 28.82% |
| GOOGL240920C00225000 | 2024-04-26 11:42AM EDT | 225.00 | 1.18 | 1.09 | 1.19 | +0.57 | +93.44% | 18 | 542 | 29.20% |
| GOOGL240920C00230000 | 2024-04-26 1:45PM EDT | 230.00 | 0.94 | 0.86 | 0.94 | +0.49 | +108.89% | 2 | 562 | 29.36% |
| GOOGL240920C00235000 | 2024-04-26 12:56PM EDT | 235.00 | 0.78 | 0.72 | 0.77 | +0.43 | +122.86% | 54 | 1,050 | 29.74% |
| GOOGL240920C00240000 | 2024-04-26 3:03PM EDT | 240.00 | 0.63 | 0.56 | 0.64 | +0.18 | +40.00% | 159 | 1,507 | 30.16% |
| GOOGL240920C00245000 | 2024-04-24 12:56PM EDT | 245.00 | 0.32 | 0.44 | 0.59 | 0.00 | - | 1 | 136 | 31.15% |
| GOOGL240920C00250000 | 2024-04-26 3:04PM EDT | 250.00 | 0.44 | 0.37 | 0.48 | +0.14 | +46.67% | 4 | 58 | 31.37% |
| GOOGL240920C00255000 | 2024-04-26 3:49PM EDT | 255.00 | 0.37 | 0.32 | 0.42 | +0.13 | +54.17% | 1,011 | 6,341 | 31.98% |
| GOOGL240920C00260000 | 2024-04-26 12:45PM EDT | 260.00 | 0.33 | 0.26 | 0.40 | +0.13 | +65.00% | 12 | 73 | 32.98% |
| GOOGL240920C00265000 | 2024-04-26 3:33PM EDT | 265.00 | 0.27 | 0.22 | 0.32 | +0.14 | +107.69% | 543 | 2,034 | 33.06% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 96.88% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 89.06% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 81.25% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 76.56% |
| GOOGL240920P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.03 | 0.04 | 0.04 | -0.06 | -66.67% | 64 | 505 | 77.34% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 73.83% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 25.00% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,775 | 58.59% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 0.07 | 0.01 | 0.10 | +0.01 | +16.67% | 64 | 7,735 | 58.79% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 70.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 57.23% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 75.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 7,573 | 53.52% |
| GOOGL240920P00080000 | 2024-04-26 10:17AM EDT | 80.00 | 0.06 | 0.03 | 0.14 | -0.07 | -53.85% | 10 | 12,273 | 52.34% |
| GOOGL240920P00085000 | 2024-04-26 9:37AM EDT | 85.00 | 0.14 | 0.04 | 0.15 | -0.04 | -22.22% | 1 | 6,999 | 48.98% |
| GOOGL240920P00090000 | 2024-04-26 3:54PM EDT | 90.00 | 0.15 | 0.10 | 0.14 | -0.09 | -37.50% | 1 | 2,459 | 44.92% |
| GOOGL240920P00095000 | 2024-04-26 1:10PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 4 | 1,221 | 43.56% |
| GOOGL240920P00100000 | 2024-04-26 12:59PM EDT | 100.00 | 0.19 | 0.17 | 0.24 | -0.25 | -56.82% | 6 | 6,314 | 41.26% |
| GOOGL240920P00105000 | 2024-04-26 1:37PM EDT | 105.00 | 0.25 | 0.21 | 0.29 | -0.33 | -56.90% | 67 | 6,032 | 39.09% |
| GOOGL240920P00110000 | 2024-04-26 12:57PM EDT | 110.00 | 0.34 | 0.27 | 0.35 | -0.42 | -55.26% | 63 | 4,225 | 36.96% |
| GOOGL240920P00115000 | 2024-04-26 2:46PM EDT | 115.00 | 0.37 | 0.37 | 0.44 | -0.77 | -67.54% | 219 | 7,161 | 35.13% |
| GOOGL240920P00120000 | 2024-04-26 3:49PM EDT | 120.00 | 0.51 | 0.44 | 0.56 | -0.97 | -65.54% | 88 | 15,898 | 33.42% |
| GOOGL240920P00125000 | 2024-04-26 3:09PM EDT | 125.00 | 0.69 | 0.66 | 0.74 | -1.22 | -63.87% | 48 | 8,833 | 32.01% |
| GOOGL240920P00130000 | 2024-04-26 3:47PM EDT | 130.00 | 0.90 | 0.85 | 0.91 | -1.72 | -65.65% | 435 | 12,103 | 30.14% |
| GOOGL240920P00135000 | 2024-04-26 3:29PM EDT | 135.00 | 1.23 | 1.21 | 1.29 | -2.23 | -64.45% | 518 | 10,045 | 29.35% |
| GOOGL240920P00140000 | 2024-04-26 3:33PM EDT | 140.00 | 1.69 | 1.64 | 1.71 | -2.98 | -63.81% | 941 | 6,634 | 28.13% |
| GOOGL240920P00145000 | 2024-04-26 2:31PM EDT | 145.00 | 2.32 | 2.24 | 2.38 | -3.70 | -61.46% | 49 | 3,511 | 27.45% |
| GOOGL240920P00150000 | 2024-04-26 3:33PM EDT | 150.00 | 3.16 | 3.10 | 3.20 | -4.74 | -60.00% | 315 | 3,887 | 26.60% |
| GOOGL240920P00155000 | 2024-04-26 3:31PM EDT | 155.00 | 4.25 | 4.15 | 4.30 | -5.70 | -57.29% | 360 | 836 | 25.93% |
| GOOGL240920P00160000 | 2024-04-26 2:52PM EDT | 160.00 | 5.65 | 5.50 | 5.65 | -7.00 | -55.34% | 235 | 759 | 25.19% |
| GOOGL240920P00165000 | 2024-04-26 3:42PM EDT | 165.00 | 7.22 | 7.20 | 7.40 | -6.71 | -48.17% | 287 | 277 | 24.68% |
| GOOGL240920P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 9.36 | 9.25 | 9.45 | -9.24 | -49.68% | 365 | 90 | 24.05% |
| GOOGL240920P00175000 | 2024-04-26 3:28PM EDT | 175.00 | 11.78 | 11.70 | 11.90 | -8.25 | -41.19% | 134 | 91 | 23.49% |
| GOOGL240920P00180000 | 2024-04-26 2:46PM EDT | 180.00 | 15.16 | 14.40 | 14.65 | -11.14 | -42.36% | 34 | 240 | 22.75% |
| GOOGL240920P00185000 | 2024-04-26 2:17PM EDT | 185.00 | 18.31 | 17.00 | 18.35 | -16.34 | -47.16% | 13 | 3 | 23.43% |
| GOOGL240920P00190000 | 2024-04-26 9:47AM EDT | 190.00 | 21.15 | 20.45 | 21.40 | -10.94 | -34.09% | 18 | 8 | 21.56% |
| GOOGL240920P00195000 | 2024-04-26 11:33AM EDT | 195.00 | 25.55 | 24.25 | 25.75 | -13.70 | -34.90% | 4 | 8 | 22.47% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 200.00 | 29.09 | 28.25 | 30.05 | -25.92 | -47.12% | 9 | 0 | 22.64% |
| GOOGL240920P00205000 | 2024-02-14 3:30PM EDT | 205.00 | 59.96 | 62.10 | 65.80 | 0.00 | - | 1 | 0 | 97.19% |
| GOOGL240920P00220000 | 2024-04-25 3:59PM EDT | 220.00 | 46.83 | 47.00 | 49.05 | -17.81 | -27.55% | 1 | 1 | 26.34% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 136.60% |
© 2024 Yahoo. Todos os direitos reservados.