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
61.939,85 +975,12 (+1,60%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00140000 | 2024-10-03 11:53AM EDT | 2024-10-11 | 28.33 | 26.65 | 28.95 | +0.68 | +2.46% | 24 | 21 | 82.72% |
| GOOG241018C00140000 | 2024-10-04 3:49PM EDT | 2024-10-18 | 28.74 | 26.80 | 30.35 | +1.04 | +3.75% | 2 | 5,599 | 86.40% |
| GOOG241025C00140000 | 2024-10-02 1:05PM EDT | 2024-10-25 | 27.65 | 28.65 | 29.45 | 0.00 | - | 1 | 18 | 50.15% |
| GOOG241101C00140000 | 2024-09-30 1:00PM EDT | 2024-11-01 | 27.20 | 27.50 | 29.90 | 0.00 | - | 4 | 9 | 55.96% |
| GOOG241115C00140000 | 2024-10-04 1:02PM EDT | 2024-11-15 | 29.35 | 29.85 | 30.20 | +0.45 | +1.56% | 21 | 526 | 48.54% |
| GOOG241220C00140000 | 2024-10-04 2:28PM EDT | 2024-12-20 | 30.20 | 30.90 | 31.25 | +0.15 | +0.50% | 2 | 2,042 | 42.25% |
| GOOG250117C00140000 | 2024-10-03 3:48PM EDT | 2025-01-17 | 31.01 | 31.95 | 32.20 | 0.00 | - | 1 | 15,034 | 40.55% |
| GOOG250221C00140000 | 2024-10-02 9:41AM EDT | 2025-02-21 | 32.00 | 33.10 | 33.95 | 0.00 | - | 3 | 97 | 41.43% |
| GOOG250321C00140000 | 2024-10-04 1:04PM EDT | 2025-03-21 | 33.70 | 33.85 | 34.65 | +0.37 | +1.11% | 23 | 678 | 40.00% |
| GOOG250620C00140000 | 2024-10-04 11:51AM EDT | 2025-06-20 | 36.32 | 36.90 | 37.60 | +0.57 | +1.59% | 6 | 2,117 | 39.21% |
| GOOG250919C00140000 | 2024-09-30 2:06PM EDT | 2025-09-19 | 37.05 | 37.60 | 40.00 | 0.00 | - | 7 | 16 | 38.39% |
| GOOG251219C00140000 | 2024-10-04 9:56AM EDT | 2025-12-19 | 42.20 | 42.05 | 43.35 | +0.88 | +2.13% | 1 | 2,180 | 39.84% |
| GOOG260116C00140000 | 2024-10-03 1:22PM EDT | 2026-01-16 | 42.10 | 42.35 | 43.80 | 0.00 | - | 8 | 1,745 | 39.36% |
| GOOG261218C00140000 | 2024-10-01 1:22PM EDT | 2026-12-18 | 49.55 | 48.30 | 51.00 | 0.00 | - | 10 | 128 | 38.77% |
| GOOG270115C00140000 | 2024-10-02 11:59AM EDT | 2027-01-15 | 48.94 | 49.05 | 51.60 | 0.00 | - | 10 | 15 | 38.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00140000 | 2024-10-04 12:54PM EDT | 2024-10-11 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 795 | 52.73% |
| GOOG241018P00140000 | 2024-10-04 3:35PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 52 | 10,602 | 46.09% |
| GOOG241025P00140000 | 2024-10-04 2:09PM EDT | 2024-10-25 | 0.26 | 0.18 | 0.29 | -0.11 | -29.73% | 2 | 180 | 45.02% |
| GOOG241101P00140000 | 2024-10-04 1:32PM EDT | 2024-11-01 | 0.41 | 0.33 | 0.45 | -0.08 | -16.33% | 9 | 152 | 42.63% |
| GOOG241115P00140000 | 2024-10-04 2:19PM EDT | 2024-11-15 | 0.76 | 0.60 | 0.69 | -0.04 | -5.00% | 23 | 2,848 | 38.36% |
| GOOG241220P00140000 | 2024-10-04 3:00PM EDT | 2024-12-20 | 1.31 | 1.19 | 1.25 | -0.09 | -6.43% | 19 | 3,683 | 33.08% |
| GOOG250117P00140000 | 2024-10-04 2:18PM EDT | 2025-01-17 | 1.82 | 1.62 | 1.70 | -0.02 | -1.09% | 25 | 11,268 | 31.04% |
| GOOG250221P00140000 | 2024-10-03 1:06PM EDT | 2025-02-21 | 2.80 | 2.46 | 2.55 | 0.00 | - | 1 | 749 | 30.76% |
| GOOG250321P00140000 | 2024-10-04 3:46PM EDT | 2025-03-21 | 3.00 | 2.90 | 3.05 | -0.25 | -7.69% | 4 | 2,945 | 29.96% |
| GOOG250620P00140000 | 2024-10-04 3:22PM EDT | 2025-06-20 | 4.60 | 4.35 | 4.60 | -0.46 | -9.09% | 11 | 2,079 | 28.44% |
| GOOG250919P00140000 | 2024-10-02 3:54PM EDT | 2025-09-19 | 6.35 | 3.90 | 7.10 | 0.00 | - | 1 | 40 | 29.84% |
| GOOG251219P00140000 | 2024-10-01 2:26PM EDT | 2025-12-19 | 7.57 | 7.30 | 7.70 | 0.00 | - | 1 | 831 | 27.68% |
| GOOG260116P00140000 | 2024-10-04 10:37AM EDT | 2026-01-16 | 8.32 | 7.80 | 8.10 | +0.42 | +5.32% | 2 | 2,562 | 27.54% |
| GOOG261218P00140000 | 2024-10-01 12:39PM EDT | 2026-12-18 | 11.67 | 11.30 | 12.20 | -0.34 | -2.83% | 1 | 91 | 26.30% |
| GOOG270115P00140000 | 2024-10-02 11:37AM EDT | 2027-01-15 | 12.43 | 11.35 | 12.30 | 0.00 | - | 2 | 28 | 25.98% |
© 2024 Yahoo. Todos os direitos reservados.