Mercado fechará em 1 min
BOVESPA
134.589,06 +269,48 (+0,20%) MERVAL
1.770.631,38 +55.446,50 (+3,23%) MXX
51.224,99 +251,88 (+0,49%) PETROLEO CRU
67,14 +1,39 (+2,11%) OURO
2.539,70 -3,40 (-0,13%) Bitcoin USD
57.670,14 -344,88 (-0,59%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:59PM EDT. Mercado aberto.
Preço de exercício:115.00
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00115000 | 2024-09-10 9:30AM EDT | 2024-09-20 | 36.60 | 36.10 | 37.15 | 0.00 | - | 1 | 1,259 | 0.00% |
| GOOG240927C00115000 | 2024-09-06 12:50PM EDT | 2024-09-27 | 38.20 | 36.70 | 37.95 | 0.00 | - | 5 | 15 | 82.13% |
| GOOG241018C00115000 | 2024-09-06 11:28AM EDT | 2024-10-18 | 39.85 | 37.20 | 37.90 | 0.00 | - | 17 | 102 | 53.86% |
| GOOG241115C00115000 | 2024-09-09 9:33AM EDT | 2024-11-15 | 35.95 | 38.40 | 38.65 | -5.44 | -13.14% | 6 | 227 | 50.49% |
| GOOG241220C00115000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 39.53 | 39.05 | 39.40 | 0.00 | - | 2 | 455 | 46.57% |
| GOOG250117C00115000 | 2024-09-11 11:12AM EDT | 2025-01-17 | 38.02 | 39.90 | 40.10 | -0.90 | -2.31% | 12 | 3,025 | 45.30% |
| GOOG250221C00115000 | 2024-09-09 12:29PM EDT | 2025-02-21 | 39.86 | 40.45 | 41.15 | 0.00 | - | 15 | 22 | 45.04% |
| GOOG250321C00115000 | 2024-09-11 1:48PM EDT | 2025-03-21 | 41.50 | 41.40 | 41.80 | +1.15 | +2.85% | 152 | 146 | 44.21% |
| GOOG250620C00115000 | 2024-09-11 2:24PM EDT | 2025-06-20 | 42.95 | 43.00 | 43.65 | -1.87 | -4.17% | 4 | 296 | 42.05% |
| GOOG250919C00115000 | 2024-09-10 11:43AM EDT | 2025-09-19 | 44.25 | 44.20 | 45.55 | 0.00 | - | 2 | 12 | 41.26% |
| GOOG251219C00115000 | 2024-09-11 2:37PM EDT | 2025-12-19 | 46.57 | 45.60 | 47.45 | -1.79 | -3.70% | 8 | 592 | 41.00% |
| GOOG260116C00115000 | 2024-09-11 1:59PM EDT | 2026-01-16 | 47.11 | 46.50 | 47.95 | +0.82 | +1.77% | 1 | 104 | 40.83% |
| GOOG261218C00115000 | 2024-09-03 2:18PM EDT | 2026-12-18 | 60.50 | 52.60 | 54.15 | 0.00 | - | 2 | 16 | 40.74% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00115000 | 2024-09-03 12:28PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 103.13% |
| GOOG240920P00115000 | 2024-09-11 9:34AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 1,576 | 64.84% |
| GOOG240927P00115000 | 2024-09-10 10:17AM EDT | 2024-09-27 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 15 | 53.13% |
| GOOG241004P00115000 | 2024-08-23 12:32PM EDT | 2024-10-04 | 0.03 | 0.04 | 0.08 | 0.00 | - | 1 | 1 | 49.61% |
| GOOG241018P00115000 | 2024-09-10 9:48AM EDT | 2024-10-18 | 0.16 | 0.13 | 0.18 | 0.00 | - | 2 | 2,148 | 44.53% |
| GOOG241115P00115000 | 2024-09-11 10:06AM EDT | 2024-11-15 | 0.58 | 0.50 | 0.54 | -0.10 | -14.71% | 1 | 145 | 41.38% |
| GOOG241220P00115000 | 2024-09-11 11:55AM EDT | 2024-12-20 | 0.97 | 0.83 | 0.86 | +0.02 | +2.11% | 8 | 2,081 | 37.11% |
| GOOG250117P00115000 | 2024-09-11 3:08PM EDT | 2025-01-17 | 1.15 | 1.11 | 1.14 | -0.07 | -5.74% | 36 | 3,406 | 35.21% |
| GOOG250221P00115000 | 2024-09-09 3:34PM EDT | 2025-02-21 | 2.00 | 1.58 | 1.62 | 0.00 | - | 7 | 243 | 34.33% |
| GOOG250321P00115000 | 2024-09-06 11:46AM EDT | 2025-03-21 | 2.00 | 1.85 | 1.91 | 0.00 | - | 55 | 612 | 33.28% |
| GOOG250620P00115000 | 2024-09-10 3:10PM EDT | 2025-06-20 | 3.00 | 2.77 | 2.94 | 0.00 | - | 36 | 1,813 | 31.45% |
| GOOG250919P00115000 | 2024-09-06 9:55AM EDT | 2025-09-19 | 3.32 | 3.75 | 4.00 | 0.00 | - | 2 | 9 | 30.54% |
| GOOG251219P00115000 | 2024-09-10 11:00AM EDT | 2025-12-19 | 5.34 | 4.90 | 5.10 | 0.00 | - | 10 | 463 | 30.12% |
| GOOG260116P00115000 | 2024-09-09 9:40AM EDT | 2026-01-16 | 5.15 | 5.20 | 6.20 | 0.00 | - | 5 | 1,218 | 31.75% |
| GOOG261218P00115000 | 2024-09-11 10:23AM EDT | 2026-12-18 | 8.68 | 7.75 | 8.45 | +0.13 | +1.52% | 1 | 135 | 28.20% |
© 2024 Yahoo. Todos os direitos reservados.