Mercado fechado
BOVESPA
130.352,86 +390,80 (+0,30%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.391,29 +522,15 (+1,01%) PETROLEO CRU
75,51 -0,34 (-0,45%) OURO
2.651,50 +12,20 (+0,46%) Bitcoin USD
60.141,74 -454,15 (-0,75%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00145000 | 2024-10-07 9:47AM EDT | 2024-10-11 | 23.21 | 17.90 | 18.60 | 0.00 | - | 4 | 88 | 110.94% |
| GOOG241018C00145000 | 2024-10-10 3:39PM EDT | 2024-10-18 | 18.55 | 18.25 | 18.65 | +1.25 | +7.23% | 40 | 601 | 50.10% |
| GOOG241025C00145000 | 2024-10-09 9:38AM EDT | 2024-10-25 | 21.40 | 18.60 | 19.75 | 0.00 | - | 4 | 24 | 50.88% |
| GOOG241101C00145000 | 2024-10-09 3:36PM EDT | 2024-11-01 | 19.07 | 19.20 | 19.50 | 0.00 | - | 15 | 16 | 45.95% |
| GOOG241115C00145000 | 2024-10-10 3:52PM EDT | 2024-11-15 | 20.25 | 20.00 | 20.40 | +0.95 | +4.92% | 17 | 4,268 | 43.29% |
| GOOG241220C00145000 | 2024-10-09 3:07PM EDT | 2024-12-20 | 21.40 | 21.40 | 21.70 | +0.90 | +4.39% | 2 | 1,654 | 37.39% |
| GOOG250117C00145000 | 2024-10-10 10:18AM EDT | 2025-01-17 | 23.16 | 22.65 | 23.00 | +1.21 | +5.51% | 9 | 3,701 | 36.75% |
| GOOG250221C00145000 | 2024-10-09 1:30PM EDT | 2025-02-21 | 24.30 | 24.45 | 24.90 | +0.70 | +2.97% | 2 | 115 | 37.62% |
| GOOG250321C00145000 | 2024-10-08 9:38AM EDT | 2025-03-21 | 27.37 | 25.45 | 25.80 | 0.00 | - | 1 | 210 | 36.72% |
| GOOG250516C00145000 | 2024-10-08 2:48PM EDT | 2025-05-16 | 29.40 | 27.00 | 29.80 | 0.00 | - | 1 | 5 | 40.97% |
| GOOG250620C00145000 | 2024-10-09 1:53PM EDT | 2025-06-20 | 27.84 | 28.60 | 29.95 | 0.00 | - | 4 | 4,816 | 38.35% |
| GOOG250919C00145000 | 2024-10-10 10:58AM EDT | 2025-09-19 | 31.80 | 31.50 | 32.00 | +0.55 | +1.76% | 5 | 91 | 36.60% |
| GOOG251219C00145000 | 2024-10-04 3:19PM EDT | 2025-12-19 | 38.35 | 34.35 | 35.60 | 0.00 | - | 2 | 497 | 38.28% |
| GOOG260116C00145000 | 2024-10-09 1:53PM EDT | 2026-01-16 | 34.60 | 34.70 | 35.85 | 0.00 | - | 3 | 925 | 37.49% |
| GOOG261218C00145000 | 2024-09-16 12:11PM EDT | 2026-12-18 | 42.00 | 42.90 | 44.85 | 0.00 | - | 1 | 34 | 39.06% |
| GOOG270115C00145000 | 2024-10-09 1:33PM EDT | 2027-01-15 | 43.32 | 43.35 | 45.25 | 0.00 | - | 1 | 12 | 38.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00145000 | 2024-10-10 2:04PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 392 | 81.25% |
| GOOG241018P00145000 | 2024-10-10 1:29PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 43 | 4,581 | 40.14% |
| GOOG241025P00145000 | 2024-10-10 3:24PM EDT | 2024-10-25 | 0.32 | 0.30 | 0.42 | -0.15 | -31.91% | 23 | 491 | 40.38% |
| GOOG241101P00145000 | 2024-10-10 12:10PM EDT | 2024-11-01 | 0.68 | 0.73 | 0.78 | -0.19 | -21.84% | 14 | 247 | 39.14% |
| GOOG241108P00145000 | 2024-10-10 2:52PM EDT | 2024-11-08 | 1.03 | 1.03 | 1.10 | -0.07 | -6.36% | 12 | 102 | 37.74% |
| GOOG241115P00145000 | 2024-10-10 3:40PM EDT | 2024-11-15 | 1.24 | 1.21 | 1.29 | -0.07 | -5.34% | 1,029 | 7,466 | 35.66% |
| GOOG241122P00145000 | 2024-10-10 1:51PM EDT | 2024-11-22 | 1.45 | 1.42 | 1.49 | -0.18 | -11.04% | 28 | 102 | 34.24% |
| GOOG241220P00145000 | 2024-10-10 9:57AM EDT | 2024-12-20 | 2.18 | 2.10 | 2.17 | -0.09 | -3.96% | 23 | 3,204 | 30.55% |
| GOOG250117P00145000 | 2024-10-10 2:14PM EDT | 2025-01-17 | 2.72 | 2.71 | 2.80 | -0.06 | -2.16% | 238 | 14,717 | 28.68% |
| GOOG250221P00145000 | 2024-10-10 10:57AM EDT | 2025-02-21 | 3.95 | 3.90 | 4.05 | -0.36 | -8.35% | 1 | 876 | 29.05% |
| GOOG250321P00145000 | 2024-10-10 3:58PM EDT | 2025-03-21 | 4.60 | 4.55 | 4.70 | -0.10 | -2.13% | 19 | 1,259 | 28.39% |
| GOOG250516P00145000 | 2024-10-10 2:47PM EDT | 2025-05-16 | 5.95 | 5.95 | 6.15 | -0.15 | -2.46% | 2 | 949 | 28.11% |
| GOOG250620P00145000 | 2024-10-04 12:04PM EDT | 2025-06-20 | 5.87 | 6.45 | 6.65 | 0.00 | - | 1 | 4,373 | 27.23% |
| GOOG250919P00145000 | 2024-10-09 1:53PM EDT | 2025-09-19 | 8.35 | 7.95 | 8.40 | -0.18 | -2.11% | 2 | 131 | 26.69% |
| GOOG251219P00145000 | 2024-10-08 2:47PM EDT | 2025-12-19 | 9.92 | 9.05 | 10.20 | 0.00 | - | 2 | 353 | 26.71% |
| GOOG260116P00145000 | 2024-10-07 2:42PM EDT | 2026-01-16 | 10.26 | 10.30 | 10.60 | 0.00 | - | 34 | 1,479 | 26.53% |
| GOOG261218P00145000 | 2024-10-07 9:33AM EDT | 2026-12-18 | 11.25 | 13.90 | 15.35 | 0.00 | - | 10 | 848 | 25.84% |
| GOOG270115P00145000 | 2024-10-04 3:44PM EDT | 2027-01-15 | 13.35 | 14.05 | 15.35 | 0.00 | - | 10 | 30 | 25.40% |
© 2024 Yahoo. Todos os direitos reservados.