Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,82 +0,11 (+0,15%) OURO
2.675,80 -3,40 (-0,13%) Bitcoin USD
60.728,14 -89,64 (-0,15%)
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:120.00
Opções de comprapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00120000 | 2024-10-01 3:04PM EDT | 2024-10-18 | 49.35 | 47.30 | 47.65 | 0.00 | - | 1 | 222 | 83.01% |
| GOOG241025C00120000 | 2024-09-12 3:01PM EDT | 2024-10-25 | 36.30 | 47.30 | 48.00 | 0.00 | - | - | 39 | 75.73% |
| GOOG241101C00120000 | 2024-09-17 10:01AM EDT | 2024-11-01 | 41.59 | 46.10 | 48.15 | 0.00 | - | - | 11 | 77.64% |
| GOOG241115C00120000 | 2024-10-03 10:50AM EDT | 2024-11-15 | 47.40 | 46.35 | 48.35 | +2.21 | +4.89% | 1 | 106 | 67.04% |
| GOOG241220C00120000 | 2024-09-27 11:14AM EDT | 2024-12-20 | 47.63 | 48.50 | 50.15 | 0.00 | - | 1 | 769 | 58.86% |
| GOOG250117C00120000 | 2024-10-02 3:35PM EDT | 2025-01-17 | 49.90 | 49.20 | 49.65 | 0.00 | - | 20 | 2,924 | 51.26% |
| GOOG250221C00120000 | 2024-10-03 2:13PM EDT | 2025-02-21 | 50.30 | 50.10 | 50.55 | +3.30 | +7.02% | 16 | 111 | 50.54% |
| GOOG250321C00120000 | 2024-10-01 2:09PM EDT | 2025-03-21 | 52.28 | 50.45 | 50.90 | 0.00 | - | 33 | 583 | 47.75% |
| GOOG250620C00120000 | 2024-09-27 12:57PM EDT | 2025-06-20 | 50.88 | 52.30 | 53.90 | 0.00 | - | 11 | 1,203 | 48.19% |
| GOOG250919C00120000 | 2024-09-24 11:35AM EDT | 2025-09-19 | 50.95 | 53.05 | 55.00 | 0.00 | - | 1 | 4 | 44.25% |
| GOOG251219C00120000 | 2024-10-01 12:52PM EDT | 2025-12-19 | 56.40 | 55.35 | 58.65 | 0.00 | - | 1 | 1,436 | 47.14% |
| GOOG260116C00120000 | 2024-10-02 2:28PM EDT | 2026-01-16 | 56.50 | 55.80 | 58.10 | 0.00 | - | 1 | 375 | 44.62% |
| GOOG261218C00120000 | 2024-10-03 9:30AM EDT | 2026-12-18 | 60.85 | 59.50 | 63.65 | -0.94 | -1.52% | 1 | 281 | 42.26% |
| GOOG270115C00120000 | 2024-10-02 10:50AM EDT | 2027-01-15 | 62.70 | 61.25 | 63.20 | 0.00 | - | 1 | 47 | 40.91% |
Opções de vendapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241004P00120000 | 2024-10-02 10:34AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 146.88% |
| GOOG241011P00120000 | 2024-10-02 9:51AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 68.75% |
| GOOG241018P00120000 | 2024-10-02 11:22AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 638 | 63.67% |
| GOOG241025P00120000 | 2024-09-19 12:52PM EDT | 2024-10-25 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 23 | 57.03% |
| GOOG241101P00120000 | 2024-09-24 10:40AM EDT | 2024-11-01 | 0.11 | 0.07 | 1.35 | 0.00 | - | - | 7 | 73.00% |
| GOOG241108P00120000 | 2024-09-26 11:46AM EDT | 2024-11-08 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 54.05% |
| GOOG241115P00120000 | 2024-10-02 3:12PM EDT | 2024-11-15 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 981 | 48.19% |
| GOOG241220P00120000 | 2024-10-02 1:56PM EDT | 2024-12-20 | 0.39 | 0.38 | 0.42 | 0.00 | - | 11 | 1,479 | 40.53% |
| GOOG250117P00120000 | 2024-10-03 9:40AM EDT | 2025-01-17 | 0.64 | 0.59 | 0.63 | +0.07 | +12.28% | 11 | 5,769 | 37.70% |
| GOOG250221P00120000 | 2024-10-03 3:48PM EDT | 2025-02-21 | 0.96 | 0.92 | 0.98 | -0.01 | -1.03% | 5 | 307 | 36.04% |
| GOOG250321P00120000 | 2024-10-03 12:02PM EDT | 2025-03-21 | 1.13 | 1.13 | 1.19 | +0.04 | +3.67% | 1 | 856 | 34.49% |
| GOOG250516P00120000 | 2024-10-02 11:24AM EDT | 2025-05-16 | 1.67 | 1.16 | 2.48 | 0.00 | - | 1 | 3 | 36.49% |
| GOOG250620P00120000 | 2024-09-30 3:25PM EDT | 2025-06-20 | 2.04 | 1.78 | 1.99 | +0.12 | +6.25% | 10 | 1,966 | 31.85% |
| GOOG250919P00120000 | 2024-10-02 1:38PM EDT | 2025-09-19 | 2.75 | 2.64 | 2.83 | 0.00 | - | 51 | 91 | 30.45% |
| GOOG251219P00120000 | 2024-10-01 12:40PM EDT | 2025-12-19 | 3.85 | 3.75 | 5.95 | 0.00 | - | 2 | 584 | 35.29% |
| GOOG260116P00120000 | 2024-10-03 9:39AM EDT | 2026-01-16 | 4.34 | 4.05 | 4.25 | +0.55 | +14.51% | 13 | 568 | 30.16% |
| GOOG261218P00120000 | 2024-09-27 9:43AM EDT | 2026-12-18 | 6.70 | 6.15 | 7.10 | 0.00 | - | 1 | 223 | 28.11% |
| GOOG270115P00120000 | 2024-10-03 2:02PM EDT | 2027-01-15 | 6.76 | 6.45 | 7.25 | -0.07 | -1.02% | 6 | 26 | 27.88% |
© 2024 Yahoo. Todos os direitos reservados.