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
62.142,07 +450,96 (+0,73%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00150000 | 2024-10-04 3:11PM EDT | 2024-10-11 | 17.94 | 16.70 | 19.00 | +1.07 | +6.34% | 61 | 688 | 58.74% |
| GOOG241018C00150000 | 2024-10-04 3:03PM EDT | 2024-10-18 | 19.00 | 18.85 | 20.05 | +1.50 | +8.57% | 29 | 2,101 | 50.00% |
| GOOG241025C00150000 | 2024-10-04 3:51PM EDT | 2024-10-25 | 19.50 | 19.00 | 20.15 | +0.82 | +4.39% | 102 | 84 | 49.12% |
| GOOG241101C00150000 | 2024-10-01 10:44AM EDT | 2024-11-01 | 19.00 | 18.10 | 20.30 | 0.00 | - | 1 | 35 | 43.92% |
| GOOG241115C00150000 | 2024-10-04 3:47PM EDT | 2024-11-15 | 20.72 | 19.70 | 21.10 | +0.75 | +3.76% | 30 | 1,748 | 41.41% |
| GOOG241220C00150000 | 2024-10-04 1:36PM EDT | 2024-12-20 | 21.62 | 22.10 | 22.55 | +0.12 | +0.56% | 7 | 5,482 | 37.20% |
| GOOG250117C00150000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 23.95 | 23.50 | 24.80 | +1.15 | +5.04% | 25 | 9,349 | 39.86% |
| GOOG250221C00150000 | 2024-10-03 12:49PM EDT | 2025-02-21 | 24.55 | 25.25 | 25.65 | 0.00 | - | 3 | 188 | 37.01% |
| GOOG250321C00150000 | 2024-10-04 2:30PM EDT | 2025-03-21 | 25.80 | 26.05 | 26.80 | +0.40 | +1.57% | 4 | 717 | 36.82% |
| GOOG250516C00150000 | 2024-10-04 9:33AM EDT | 2025-05-16 | 29.25 | 28.40 | 29.55 | +1.05 | +3.72% | 1 | 17 | 38.00% |
| GOOG250620C00150000 | 2024-10-04 1:23PM EDT | 2025-06-20 | 29.50 | 29.55 | 30.05 | +0.70 | +2.43% | 13 | 3,019 | 36.36% |
| GOOG250919C00150000 | 2024-10-04 2:25PM EDT | 2025-09-19 | 32.21 | 31.85 | 33.50 | +0.41 | +1.29% | 1 | 128 | 37.26% |
| GOOG251219C00150000 | 2024-10-04 12:23PM EDT | 2025-12-19 | 35.90 | 34.75 | 36.35 | +2.00 | +5.90% | 9 | 2,154 | 37.55% |
| GOOG260116C00150000 | 2024-10-04 3:57PM EDT | 2026-01-16 | 36.60 | 35.85 | 37.50 | +0.95 | +2.66% | 9 | 1,579 | 38.11% |
| GOOG261218C00150000 | 2024-10-04 10:33AM EDT | 2026-12-18 | 43.68 | 42.00 | 45.00 | +1.34 | +3.16% | 3 | 452 | 37.53% |
| GOOG270115C00150000 | 2024-10-03 10:18AM EDT | 2027-01-15 | 43.30 | 43.05 | 45.75 | 0.00 | - | 1 | 58 | 37.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00150000 | 2024-10-04 3:37PM EDT | 2024-10-11 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 43 | 633 | 42.19% |
| GOOG241018P00150000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 0.19 | 0.19 | 0.21 | -0.10 | -34.48% | 120 | 4,085 | 35.40% |
| GOOG241025P00150000 | 2024-10-04 3:40PM EDT | 2024-10-25 | 0.62 | 0.61 | 0.65 | -0.19 | -23.46% | 111 | 1,078 | 37.43% |
| GOOG241101P00150000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 0.98 | 0.94 | 1.10 | -0.27 | -21.60% | 74 | 1,405 | 37.70% |
| GOOG241108P00150000 | 2024-10-04 3:43PM EDT | 2024-11-08 | 1.35 | 0.79 | 1.82 | -0.14 | -9.40% | 6 | 65 | 39.93% |
| GOOG241115P00150000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 1.52 | 1.50 | 1.56 | -0.31 | -16.94% | 184 | 6,469 | 34.52% |
| GOOG241220P00150000 | 2024-10-04 2:13PM EDT | 2024-12-20 | 2.71 | 2.42 | 2.53 | -0.14 | -4.91% | 180 | 5,776 | 30.54% |
| GOOG250117P00150000 | 2024-10-04 3:06PM EDT | 2025-01-17 | 3.29 | 3.05 | 3.15 | -0.22 | -6.27% | 13 | 6,858 | 28.66% |
| GOOG250221P00150000 | 2024-10-04 11:39AM EDT | 2025-02-21 | 4.75 | 4.25 | 4.40 | 0.00 | - | 5 | 932 | 28.91% |
| GOOG250321P00150000 | 2024-10-04 2:22PM EDT | 2025-03-21 | 5.25 | 4.85 | 5.00 | -0.10 | -1.87% | 29 | 2,650 | 28.10% |
| GOOG250620P00150000 | 2024-10-04 1:00PM EDT | 2025-06-20 | 7.11 | 6.80 | 7.00 | -0.29 | -3.92% | 3 | 2,868 | 27.04% |
| GOOG250919P00150000 | 2024-10-03 10:40AM EDT | 2025-09-19 | 9.10 | 8.40 | 8.80 | -0.40 | -4.21% | 2 | 432 | 26.54% |
| GOOG251219P00150000 | 2024-10-04 1:00PM EDT | 2025-12-19 | 10.65 | 9.25 | 10.60 | -0.54 | -4.83% | 1 | 685 | 26.49% |
| GOOG260116P00150000 | 2024-10-04 1:15PM EDT | 2026-01-16 | 11.10 | 9.70 | 12.00 | -0.46 | -3.98% | 23 | 1,445 | 27.81% |
| GOOG261218P00150000 | 2024-10-04 12:29PM EDT | 2026-12-18 | 15.50 | 13.60 | 15.55 | -1.00 | -6.06% | 5 | 223 | 25.29% |
| GOOG270115P00150000 | 2024-10-04 12:33PM EDT | 2027-01-15 | 15.70 | 14.55 | 15.90 | -0.25 | -1.57% | 5 | 19 | 25.25% |
© 2024 Yahoo. Todos os direitos reservados.