Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.087,26 +924,62 (+1,51%)
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:130.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00130000 | 2024-10-01 11:13AM EDT | 2024-10-11 | 36.86 | 38.50 | 38.95 | 0.00 | - | 10 | 12 | 93.95% |
| GOOG241018C00130000 | 2024-10-03 3:42PM EDT | 2024-10-18 | 37.68 | 36.85 | 39.10 | 0.00 | - | 7 | 935 | 82.32% |
| GOOG241025C00130000 | 2024-09-27 11:39AM EDT | 2024-10-25 | 36.13 | 38.55 | 39.35 | 0.00 | - | 1 | 4 | 62.99% |
| GOOG241115C00130000 | 2024-10-03 1:16PM EDT | 2024-11-15 | 38.46 | 39.35 | 39.95 | 0.00 | - | 1 | 237 | 55.81% |
| GOOG241220C00130000 | 2024-10-04 3:08PM EDT | 2024-12-20 | 39.60 | 39.95 | 40.65 | +0.32 | +0.81% | 3 | 1,292 | 49.32% |
| GOOG250117C00130000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 41.00 | 41.05 | 42.00 | +1.00 | +2.50% | 1 | 2,880 | 49.73% |
| GOOG250221C00130000 | 2024-10-03 2:22PM EDT | 2025-02-21 | 41.15 | 41.95 | 42.45 | 0.00 | - | 1 | 67 | 45.02% |
| GOOG250321C00130000 | 2024-10-04 3:08PM EDT | 2025-03-21 | 42.15 | 42.75 | 43.35 | -1.15 | -2.66% | 25 | 381 | 44.48% |
| GOOG250620C00130000 | 2024-10-01 12:06PM EDT | 2025-06-20 | 44.49 | 45.00 | 45.60 | 0.00 | - | 2 | 1,367 | 42.10% |
| GOOG250919C00130000 | 2024-10-03 10:30AM EDT | 2025-09-19 | 45.00 | 45.25 | 48.40 | 0.00 | - | 3 | 340 | 42.41% |
| GOOG251219C00130000 | 2024-10-04 2:27PM EDT | 2025-12-19 | 48.81 | 49.50 | 50.70 | +0.19 | +0.39% | 7 | 843 | 42.11% |
| GOOG260116C00130000 | 2024-10-02 10:28AM EDT | 2026-01-16 | 49.89 | 49.95 | 50.85 | +1.06 | +2.17% | 1 | 588 | 41.10% |
| GOOG261218C00130000 | 2024-10-01 11:47AM EDT | 2026-12-18 | 55.63 | 56.15 | 58.85 | 0.00 | - | 1 | 228 | 42.00% |
| GOOG270115C00130000 | 2024-09-27 12:20PM EDT | 2027-01-15 | 53.92 | 55.00 | 57.95 | 0.00 | - | 1 | 4 | 40.13% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00130000 | 2024-10-04 10:10AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 271 | 67.19% |
| GOOG241018P00130000 | 2024-10-04 12:08PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 2 | 2,169 | 53.91% |
| GOOG241025P00130000 | 2024-10-03 9:41AM EDT | 2024-10-25 | 0.16 | 0.06 | 0.20 | 0.00 | - | 1 | 64 | 52.34% |
| GOOG241101P00130000 | 2024-10-03 9:30AM EDT | 2024-11-01 | 0.25 | 0.15 | 0.24 | 0.00 | - | 1 | 615 | 50.00% |
| GOOG241115P00130000 | 2024-10-04 10:36AM EDT | 2024-11-15 | 0.37 | 0.32 | 0.36 | -0.01 | -2.63% | 250 | 1,910 | 43.90% |
| GOOG241220P00130000 | 2024-10-04 3:32PM EDT | 2024-12-20 | 0.66 | 0.61 | 0.66 | -0.08 | -10.81% | 2 | 5,271 | 36.65% |
| GOOG250117P00130000 | 2024-10-04 10:27AM EDT | 2025-01-17 | 0.99 | 0.89 | 0.94 | -0.01 | -1.00% | 3 | 4,277 | 34.05% |
| GOOG250221P00130000 | 2024-10-02 3:54PM EDT | 2025-02-21 | 1.56 | 1.41 | 1.48 | 0.00 | - | 3 | 375 | 33.13% |
| GOOG250321P00130000 | 2024-10-04 2:20PM EDT | 2025-03-21 | 1.89 | 1.71 | 1.80 | -0.07 | -3.57% | 17 | 2,747 | 31.96% |
| GOOG250620P00130000 | 2024-10-04 3:36PM EDT | 2025-06-20 | 2.91 | 2.76 | 2.90 | -0.34 | -10.46% | 1 | 3,662 | 29.87% |
| GOOG250919P00130000 | 2024-10-04 10:15AM EDT | 2025-09-19 | 4.08 | 1.89 | 5.00 | -0.15 | -3.55% | 1 | 92 | 31.37% |
| GOOG251219P00130000 | 2024-10-02 11:40AM EDT | 2025-12-19 | 5.70 | 5.10 | 5.55 | 0.00 | - | 5 | 351 | 29.15% |
| GOOG260116P00130000 | 2024-10-04 2:07PM EDT | 2026-01-16 | 5.85 | 5.40 | 5.75 | -0.15 | -2.50% | 22 | 1,111 | 28.69% |
| GOOG261218P00130000 | 2024-10-04 3:45PM EDT | 2026-12-18 | 8.70 | 8.35 | 8.95 | -0.51 | -5.54% | 2 | 1,008 | 26.72% |
| GOOG270115P00130000 | 2024-09-30 1:14PM EDT | 2027-01-15 | 9.45 | 8.70 | 9.30 | 0.00 | - | 2 | 108 | 26.76% |
© 2024 Yahoo. Todos os direitos reservados.