Mercado abrirá em 8 h 50 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,83 +0,25 (+0,35%) OURO
2.684,20 +5,30 (+0,20%) Bitcoin USD
67.149,93 +1.795,45 (+2,75%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:220.00
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00220000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,512 | 98.44% |
| GOOG241025C00220000 | 2024-10-15 9:30AM EDT | 2024-10-25 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 1 | 62.89% |
| GOOG241115C00220000 | 2024-10-15 3:14PM EDT | 2024-11-15 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 6 | 4,217 | 40.92% |
| GOOG241220C00220000 | 2024-10-15 2:11PM EDT | 2024-12-20 | 0.19 | 0.18 | 0.23 | 0.00 | - | 1 | 1,312 | 32.62% |
| GOOG250117C00220000 | 2024-10-14 12:47PM EDT | 2025-01-17 | 0.35 | 0.36 | 0.43 | 0.00 | - | 10 | 2,780 | 30.37% |
| GOOG250221C00220000 | 2024-10-14 10:17AM EDT | 2025-02-21 | 0.86 | 0.85 | 0.91 | 0.00 | - | 70 | 132 | 30.13% |
| GOOG250321C00220000 | 2024-10-15 10:45AM EDT | 2025-03-21 | 1.19 | 1.18 | 1.35 | +0.02 | +1.71% | 7 | 1,483 | 29.91% |
| GOOG250516C00220000 | 2024-10-15 3:09PM EDT | 2025-05-16 | 2.24 | 2.21 | 2.48 | -0.57 | -20.28% | 8 | 217 | 30.19% |
| GOOG250620C00220000 | 2024-10-15 10:33AM EDT | 2025-06-20 | 2.89 | 2.74 | 2.91 | +0.19 | +7.04% | 402 | 1,472 | 29.33% |
| GOOG250919C00220000 | 2024-10-15 2:20PM EDT | 2025-09-19 | 4.80 | 4.65 | 5.00 | 0.00 | - | 12 | 284 | 30.02% |
| GOOG251219C00220000 | 2024-10-15 9:43AM EDT | 2025-12-19 | 7.05 | 6.70 | 7.20 | +0.05 | +0.71% | 1 | 808 | 30.64% |
| GOOG260116C00220000 | 2024-10-14 1:10PM EDT | 2026-01-16 | 7.72 | 7.25 | 8.85 | 0.00 | - | 1 | 952 | 32.37% |
| GOOG261218C00220000 | 2024-10-09 11:23AM EDT | 2026-12-18 | 14.40 | 14.85 | 16.10 | 0.00 | - | 3 | 62 | 32.75% |
| GOOG270115C00220000 | 2024-10-14 2:57PM EDT | 2027-01-15 | 15.28 | 15.80 | 16.55 | 0.00 | - | 2 | 42 | 32.66% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00220000 | 2024-08-23 3:45PM EDT | 2024-10-18 | 53.10 | 53.90 | 57.45 | 0.00 | - | 4 | 0 | 257.23% |
| GOOG241115P00220000 | 2024-07-23 3:40PM EDT | 2024-11-15 | 36.03 | 52.35 | 55.40 | 0.00 | - | 4 | 0 | 59.40% |
| GOOG241220P00220000 | 2024-07-23 3:39PM EDT | 2024-12-20 | 36.24 | 52.55 | 55.40 | 0.00 | - | 2 | 0 | 53.10% |
| GOOG250117P00220000 | 2024-09-10 11:33AM EDT | 2025-01-17 | 69.11 | 54.80 | 58.25 | 0.00 | - | 1 | 0 | 50.17% |
| GOOG250321P00220000 | 2024-09-11 10:23AM EDT | 2025-03-21 | 70.17 | 53.35 | 57.30 | 0.00 | - | 2 | 0 | 41.54% |
| GOOG250620P00220000 | 2024-10-03 1:37PM EDT | 2025-06-20 | 52.80 | 51.15 | 55.30 | 0.00 | - | 7 | 0 | 27.09% |
| GOOG250919P00220000 | 2024-10-15 1:27PM EDT | 2025-09-19 | 53.50 | 51.10 | 56.00 | -3.45 | -6.06% | 6 | 42 | 25.12% |
| GOOG251219P00220000 | 2024-10-02 9:58AM EDT | 2025-12-19 | 54.10 | 53.55 | 56.00 | 0.00 | - | 4 | 0 | 22.32% |
| GOOG260116P00220000 | 2024-10-07 10:40AM EDT | 2026-01-16 | 53.42 | 52.20 | 54.65 | 0.00 | - | 6 | 27 | 18.20% |
| GOOG261218P00220000 | 2024-10-10 3:30PM EDT | 2026-12-18 | 59.51 | 54.50 | 58.90 | 0.00 | - | 4 | 24 | 20.78% |
| GOOG270115P00220000 | 2024-10-09 9:44AM EDT | 2027-01-15 | 58.50 | 54.50 | 58.80 | 0.00 | - | - | 8 | 20.29% |
© 2024 Yahoo. Todos os direitos reservados.