Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.218,04 +73,78 (+0,12%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:135.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00135000 | 2024-09-12 2:29PM EDT | 2024-09-20 | 20.50 | 23.25 | 23.75 | 0.00 | - | 6 | 1,514 | 65.04% |
| GOOG240927C00135000 | 2024-09-13 10:51AM EDT | 2024-09-27 | 23.85 | 23.40 | 25.10 | +3.16 | +15.27% | 1 | 28 | 66.41% |
| GOOG241011C00135000 | 2024-09-12 2:51PM EDT | 2024-10-11 | 20.85 | 23.80 | 24.65 | 0.00 | - | 7 | 5 | 51.29% |
| GOOG241018C00135000 | 2024-09-13 3:12PM EDT | 2024-10-18 | 24.50 | 23.05 | 24.80 | +2.88 | +13.32% | 20 | 263 | 47.29% |
| GOOG241115C00135000 | 2024-09-11 12:44PM EDT | 2024-11-15 | 19.30 | 25.75 | 26.15 | 0.00 | - | 9 | 250 | 44.15% |
| GOOG241220C00135000 | 2024-09-13 3:24PM EDT | 2024-12-20 | 27.37 | 26.90 | 27.35 | +3.59 | +15.10% | 2 | 2,750 | 40.88% |
| GOOG250117C00135000 | 2024-09-12 2:09PM EDT | 2025-01-17 | 25.58 | 27.75 | 28.35 | 0.00 | - | 7 | 3,335 | 39.83% |
| GOOG250221C00135000 | 2024-09-12 3:42PM EDT | 2025-02-21 | 29.60 | 29.45 | 30.85 | +2.50 | +9.23% | 1 | 96 | 43.11% |
| GOOG250321C00135000 | 2024-09-13 1:50PM EDT | 2025-03-21 | 30.35 | 30.20 | 30.60 | +2.49 | +8.94% | 1 | 185 | 39.06% |
| GOOG250620C00135000 | 2024-09-12 2:11PM EDT | 2025-06-20 | 30.72 | 32.65 | 33.30 | 0.00 | - | 9 | 539 | 38.20% |
| GOOG250919C00135000 | 2024-09-13 2:11PM EDT | 2025-09-19 | 35.55 | 34.50 | 35.80 | +2.65 | +8.05% | 4 | 9 | 37.95% |
| GOOG251219C00135000 | 2024-09-11 3:39PM EDT | 2025-12-19 | 37.85 | 37.35 | 39.40 | +4.60 | +13.83% | 1 | 485 | 40.04% |
| GOOG260116C00135000 | 2024-09-13 12:30PM EDT | 2026-01-16 | 38.80 | 37.60 | 39.95 | +5.85 | +17.75% | 3 | 720 | 39.76% |
| GOOG261218C00135000 | 2024-09-12 9:48AM EDT | 2026-12-18 | 41.40 | 43.50 | 47.45 | 0.00 | - | 6 | 122 | 39.88% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00135000 | 2024-09-13 3:18PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 61 | 4,454 | 51.56% |
| GOOG240927P00135000 | 2024-09-13 3:05PM EDT | 2024-09-27 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 22 | 437 | 40.92% |
| GOOG241004P00135000 | 2024-09-13 3:27PM EDT | 2024-10-04 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 73 | 209 | 36.91% |
| GOOG241011P00135000 | 2024-09-13 2:33PM EDT | 2024-10-11 | 0.24 | 0.20 | 0.25 | -0.17 | -41.46% | 115 | 113 | 34.52% |
| GOOG241018P00135000 | 2024-09-13 3:17PM EDT | 2024-10-18 | 0.36 | 0.31 | 0.35 | -0.15 | -29.41% | 94 | 1,936 | 32.91% |
| GOOG241025P00135000 | 2024-09-13 3:25PM EDT | 2024-10-25 | 0.69 | 0.67 | 0.87 | -0.37 | -34.91% | 26 | 322 | 37.28% |
| GOOG241115P00135000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 1.23 | 1.24 | 1.29 | -0.45 | -26.79% | 72 | 1,555 | 33.94% |
| GOOG241220P00135000 | 2024-09-13 1:34PM EDT | 2024-12-20 | 1.95 | 1.88 | 1.96 | -0.45 | -18.75% | 91 | 2,933 | 31.08% |
| GOOG250117P00135000 | 2024-09-13 2:28PM EDT | 2025-01-17 | 2.50 | 2.39 | 2.50 | -0.57 | -18.57% | 41 | 7,556 | 29.88% |
| GOOG250221P00135000 | 2024-09-13 11:20AM EDT | 2025-02-21 | 3.46 | 3.30 | 3.45 | -0.54 | -13.50% | 25 | 460 | 29.98% |
| GOOG250321P00135000 | 2024-09-13 12:21PM EDT | 2025-03-21 | 4.05 | 3.75 | 3.95 | -0.50 | -10.99% | 14 | 541 | 29.29% |
| GOOG250620P00135000 | 2024-09-13 2:58PM EDT | 2025-06-20 | 5.60 | 5.50 | 5.70 | -1.95 | -25.83% | 39 | 2,607 | 28.45% |
| GOOG250919P00135000 | 2024-09-13 3:33PM EDT | 2025-09-19 | 7.10 | 6.90 | 7.35 | -1.05 | -12.88% | 8 | 83 | 28.10% |
| GOOG251219P00135000 | 2024-09-11 3:10PM EDT | 2025-12-19 | 10.27 | 8.40 | 9.05 | 0.00 | - | 20 | 564 | 28.21% |
| GOOG260116P00135000 | 2024-09-13 12:35PM EDT | 2026-01-16 | 9.25 | 8.80 | 10.30 | -0.80 | -7.96% | 4 | 843 | 29.50% |
| GOOG261218P00135000 | 2024-09-12 9:30AM EDT | 2026-12-18 | 13.90 | 11.00 | 14.90 | 0.00 | - | 2 | 890 | 28.55% |
© 2024 Yahoo. Todos os direitos reservados.