Mercado fechará em 6 h 21 min
BOVESPA
128.550,47 +41,80 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,57 +0,46 (+0,59%) OURO
2.334,20 +25,60 (+1,11%) Bitcoin USD
63.593,49 -332,63 (-0,52%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:38AM EDT. Mercado aberto.
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 | 2024-05-03 1:55PM EDT | 90.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 95.00 | 70.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240510C00100000 | 2024-05-03 3:04PM EDT | 100.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 0.00% |
| GOOGL240510C00105000 | 2024-05-03 2:58PM EDT | 105.00 | 61.86 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240510C00120000 | 2024-05-03 1:00PM EDT | 120.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL240510C00130000 | 2024-05-03 12:43PM EDT | 130.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| GOOGL240510C00135000 | 2024-05-02 2:25PM EDT | 135.00 | 31.36 | 0.00 | 0.00 | 0.00 | - | 87 | 97 | 0.00% |
| GOOGL240510C00136000 | 2024-05-02 11:46AM EDT | 136.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240510C00138000 | 2024-05-03 10:09AM EDT | 138.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240510C00139000 | 2024-05-03 3:44PM EDT | 139.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| GOOGL240510C00140000 | 2024-05-03 3:08PM EDT | 140.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| GOOGL240510C00141000 | 2024-05-03 3:46PM EDT | 141.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GOOGL240510C00142000 | 2024-05-03 12:50PM EDT | 142.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 19 | 95 | 0.00% |
| GOOGL240510C00143000 | 2024-05-03 10:13AM EDT | 143.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| GOOGL240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 24 | 158 | 0.00% |
| GOOGL240510C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 21 | 119 | 0.00% |
| GOOGL240510C00146000 | 2024-05-03 3:40PM EDT | 146.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| GOOGL240510C00147000 | 2024-05-03 3:58PM EDT | 147.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| GOOGL240510C00148000 | 2024-05-03 2:18PM EDT | 148.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 0.00% |
| GOOGL240510C00149000 | 2024-05-03 11:23AM EDT | 149.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| GOOGL240510C00150000 | 2024-05-03 3:01PM EDT | 150.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 45 | 227 | 0.00% |
| GOOGL240510C00152500 | 2024-05-03 2:19PM EDT | 152.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 45 | 199 | 0.00% |
| GOOGL240510C00155000 | 2024-05-03 3:51PM EDT | 155.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 67 | 559 | 0.00% |
| GOOGL240510C00157500 | 2024-05-03 3:56PM EDT | 157.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 116 | 970 | 0.00% |
| GOOGL240510C00160000 | 2024-05-03 3:58PM EDT | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 641 | 1,411 | 0.00% |
| GOOGL240510C00162500 | 2024-05-03 3:57PM EDT | 162.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,728 | 1,471 | 0.00% |
| GOOGL240510C00165000 | 2024-05-03 3:59PM EDT | 165.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 9,191 | 4,921 | 0.00% |
| GOOGL240510C00167500 | 2024-05-03 3:59PM EDT | 167.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 11,020 | 4,343 | 0.00% |
| GOOGL240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 16,830 | 8,732 | 3.13% |
| GOOGL240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4,928 | 5,109 | 6.25% |
| GOOGL240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,057 | 5,042 | 6.25% |
| GOOGL240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 886 | 6,261 | 12.50% |
| GOOGL240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,792 | 2,724 | 12.50% |
| GOOGL240510C00182500 | 2024-05-03 3:52PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 476 | 1,383 | 12.50% |
| GOOGL240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,085 | 2,359 | 25.00% |
| GOOGL240510C00187500 | 2024-05-03 3:51PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 25.00% |
| GOOGL240510C00190000 | 2024-05-03 3:08PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 1,654 | 25.00% |
| GOOGL240510C00192500 | 2024-05-02 2:56PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 53 | 25.00% |
| GOOGL240510C00195000 | 2024-05-03 9:34AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 654 | 25.00% |
| GOOGL240510C00197500 | 2024-04-30 3:26PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 242 | 25.00% |
| GOOGL240510C00200000 | 2024-05-03 10:42AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 809 | 25.00% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| GOOGL240510C00210000 | 2024-05-02 2:39PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL240510C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| GOOGL240510C00230000 | 2024-05-02 9:51AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240510C00235000 | 2024-05-03 11:30AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00075000 | 2024-05-01 2:02PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240510P00100000 | 2024-05-03 2:27PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 50.00% |
| GOOGL240510P00120000 | 2024-05-02 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| GOOGL240510P00125000 | 2024-05-03 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 50.00% |
| GOOGL240510P00130000 | 2024-05-03 3:55PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,155 | 50.00% |
| GOOGL240510P00135000 | 2024-05-03 3:52PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 1,019 | 50.00% |
| GOOGL240510P00136000 | 2024-05-03 1:09PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 50.00% |
| GOOGL240510P00137000 | 2024-05-02 2:08PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 222 | 50.00% |
| GOOGL240510P00138000 | 2024-05-03 3:46PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 193 | 25.00% |
| GOOGL240510P00139000 | 2024-05-03 2:34PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 327 | 25.00% |
| GOOGL240510P00140000 | 2024-05-03 3:57PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 362 | 1,852 | 25.00% |
| GOOGL240510P00141000 | 2024-05-02 9:38AM EDT | 141.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| GOOGL240510P00142000 | 2024-05-03 3:56PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 598 | 25.00% |
| GOOGL240510P00143000 | 2024-05-03 3:22PM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 571 | 25.00% |
| GOOGL240510P00144000 | 2024-05-03 1:43PM EDT | 144.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 640 | 25.00% |
| GOOGL240510P00145000 | 2024-05-03 3:38PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,168 | 1,618 | 25.00% |
| GOOGL240510P00146000 | 2024-05-03 1:18PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 253 | 25.00% |
| GOOGL240510P00147000 | 2024-05-03 3:30PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 298 | 25.00% |
| GOOGL240510P00148000 | 2024-05-03 3:50PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 531 | 955 | 25.00% |
| GOOGL240510P00149000 | 2024-05-03 3:54PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 407 | 439 | 25.00% |
| GOOGL240510P00150000 | 2024-05-03 3:57PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,263 | 9,868 | 25.00% |
| GOOGL240510P00152500 | 2024-05-03 3:59PM EDT | 152.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,154 | 1,455 | 25.00% |
| GOOGL240510P00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10,884 | 11,216 | 12.50% |
| GOOGL240510P00157500 | 2024-05-03 3:59PM EDT | 157.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,918 | 4,071 | 12.50% |
| GOOGL240510P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7,337 | 6,674 | 12.50% |
| GOOGL240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6,246 | 5,255 | 6.25% |
| GOOGL240510P00165000 | 2024-05-03 3:59PM EDT | 165.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4,832 | 4,307 | 3.13% |
| GOOGL240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1,502 | 2,001 | 0.39% |
| GOOGL240510P00170000 | 2024-05-03 3:55PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 435 | 1,192 | 0.00% |
| GOOGL240510P00172500 | 2024-05-03 3:06PM EDT | 172.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 515 | 0.00% |
| GOOGL240510P00175000 | 2024-05-03 3:41PM EDT | 175.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 35 | 146 | 0.00% |
| GOOGL240510P00177500 | 2024-05-01 3:08PM EDT | 177.50 | 10.92 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| GOOGL240510P00180000 | 2024-05-03 3:56PM EDT | 180.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 23 | 17 | 0.00% |
| GOOGL240510P00182500 | 2024-05-03 2:59PM EDT | 182.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 0.00% |
| GOOGL240510P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 483 | 59 | 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% |
| GOOGL240510P00200000 | 2024-05-02 3:59PM EDT | 200.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL240510P00215000 | 2024-05-01 3:15PM EDT | 215.00 | 48.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.