Mercado abrirá em 8 h 51 min
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
71,69 -2,14 (-2,90%) OURO
2.661,80 -3,80 (-0,14%) Bitcoin USD
65.371,30 +1.005,25 (+1,56%)
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:160.00
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00160000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 6.65 | 6.65 | 7.10 | +1.46 | +28.13% | 531 | 3,761 | 42.21% |
| GOOG241025C00160000 | 2024-10-14 3:52PM EDT | 2024-10-25 | 7.24 | 7.15 | 7.35 | +1.34 | +22.71% | 332 | 2,395 | 28.59% |
| GOOG241101C00160000 | 2024-10-14 3:42PM EDT | 2024-11-01 | 9.95 | 9.30 | 9.50 | +1.20 | +13.71% | 95 | 272 | 39.99% |
| GOOG241108C00160000 | 2024-10-14 9:50AM EDT | 2024-11-08 | 10.30 | 9.95 | 10.20 | +0.80 | +8.42% | 4 | 188 | 38.40% |
| GOOG241115C00160000 | 2024-10-14 3:48PM EDT | 2024-11-15 | 11.00 | 10.45 | 10.60 | +1.10 | +11.11% | 51 | 1,647 | 36.18% |
| GOOG241122C00160000 | 2024-10-14 12:55PM EDT | 2024-11-22 | 10.94 | 10.90 | 11.10 | +0.90 | +8.96% | 26 | 63 | 35.27% |
| GOOG241129C00160000 | 2024-10-14 1:54PM EDT | 2024-11-29 | 11.33 | 11.20 | 11.50 | +0.93 | +8.94% | 8 | 13 | 34.30% |
| GOOG241220C00160000 | 2024-10-14 1:58PM EDT | 2024-12-20 | 12.50 | 12.40 | 12.60 | +0.78 | +6.66% | 85 | 3,790 | 32.56% |
| GOOG250117C00160000 | 2024-10-14 3:35PM EDT | 2025-01-17 | 14.20 | 13.90 | 14.05 | +1.32 | +10.25% | 196 | 9,691 | 31.87% |
| GOOG250221C00160000 | 2024-10-14 10:14AM EDT | 2025-02-21 | 16.60 | 16.25 | 16.50 | +1.20 | +7.79% | 1 | 535 | 33.72% |
| GOOG250321C00160000 | 2024-10-14 3:35PM EDT | 2025-03-21 | 17.68 | 16.85 | 19.25 | +0.83 | +4.93% | 19 | 2,864 | 37.15% |
| GOOG250516C00160000 | 2024-10-14 10:27AM EDT | 2025-05-16 | 20.52 | 19.15 | 20.30 | +1.26 | +6.54% | 15 | 10 | 34.07% |
| GOOG250620C00160000 | 2024-10-14 3:57PM EDT | 2025-06-20 | 21.20 | 21.10 | 21.35 | +1.05 | +5.21% | 323 | 4,848 | 33.57% |
| GOOG250919C00160000 | 2024-10-14 9:48AM EDT | 2025-09-19 | 24.78 | 24.30 | 24.70 | +1.29 | +5.49% | 1 | 204 | 34.17% |
| GOOG251219C00160000 | 2024-10-14 2:40PM EDT | 2025-12-19 | 27.75 | 27.10 | 27.80 | +1.85 | +7.14% | 4 | 837 | 34.82% |
| GOOG260116C00160000 | 2024-10-14 12:09PM EDT | 2026-01-16 | 28.40 | 28.40 | 29.20 | +0.75 | +2.71% | 71 | 3,329 | 35.71% |
| GOOG261218C00160000 | 2024-10-14 3:52PM EDT | 2026-12-18 | 37.90 | 35.35 | 38.45 | +1.55 | +4.26% | 11 | 643 | 37.07% |
| GOOG270115C00160000 | 2024-10-14 1:05PM EDT | 2027-01-15 | 39.20 | 38.20 | 39.25 | +1.90 | +5.09% | 50 | 168 | 37.28% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00160000 | 2024-10-14 3:55PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.19 | -0.37 | -67.27% | 2,890 | 7,004 | 27.44% |
| GOOG241025P00160000 | 2024-10-14 3:54PM EDT | 2024-10-25 | 0.64 | 0.61 | 0.65 | -0.54 | -45.76% | 234 | 814 | 24.12% |
| GOOG241101P00160000 | 2024-10-14 3:52PM EDT | 2024-11-01 | 2.50 | 2.48 | 2.62 | -0.90 | -26.47% | 147 | 727 | 35.91% |
| GOOG241108P00160000 | 2024-10-14 2:58PM EDT | 2024-11-08 | 2.93 | 3.05 | 3.20 | -0.95 | -24.48% | 33 | 194 | 34.25% |
| GOOG241115P00160000 | 2024-10-14 3:48PM EDT | 2024-11-15 | 3.20 | 3.35 | 3.45 | -1.04 | -24.53% | 175 | 4,339 | 31.70% |
| GOOG241122P00160000 | 2024-10-14 12:27PM EDT | 2024-11-22 | 3.78 | 3.65 | 3.85 | -0.52 | -12.09% | 8 | 74 | 30.76% |
| GOOG241129P00160000 | 2024-10-14 10:16AM EDT | 2024-11-29 | 3.90 | 3.80 | 4.05 | -0.70 | -15.22% | 7 | 8 | 29.25% |
| GOOG241220P00160000 | 2024-10-14 3:41PM EDT | 2024-12-20 | 4.65 | 4.75 | 4.90 | -0.85 | -15.45% | 56 | 4,798 | 27.49% |
| GOOG250117P00160000 | 2024-10-14 3:14PM EDT | 2025-01-17 | 5.65 | 5.65 | 5.75 | -0.85 | -13.08% | 41 | 5,878 | 25.78% |
| GOOG250221P00160000 | 2024-10-14 3:28PM EDT | 2025-02-21 | 7.30 | 7.30 | 8.40 | -0.66 | -8.29% | 2 | 945 | 29.11% |
| GOOG250321P00160000 | 2024-10-14 3:44PM EDT | 2025-03-21 | 7.88 | 8.00 | 8.20 | -0.97 | -10.96% | 28 | 1,480 | 25.93% |
| GOOG250516P00160000 | 2024-10-14 1:57PM EDT | 2025-05-16 | 9.75 | 9.35 | 10.70 | -0.95 | -8.88% | 15 | 20 | 27.43% |
| GOOG250620P00160000 | 2024-10-14 3:04PM EDT | 2025-06-20 | 10.30 | 10.35 | 10.50 | -0.90 | -8.04% | 4 | 5,894 | 25.05% |
| GOOG250919P00160000 | 2024-10-11 3:40PM EDT | 2025-09-19 | 12.94 | 12.25 | 12.50 | 0.00 | - | 2 | 117 | 24.69% |
| GOOG251219P00160000 | 2024-10-14 11:01AM EDT | 2025-12-19 | 14.38 | 14.05 | 14.55 | -0.72 | -4.77% | 4 | 443 | 24.89% |
| GOOG260116P00160000 | 2024-10-14 10:24AM EDT | 2026-01-16 | 14.77 | 14.40 | 15.00 | -0.84 | -5.38% | 1 | 1,357 | 24.75% |
| GOOG261218P00160000 | 2024-10-14 2:50PM EDT | 2026-12-18 | 19.44 | 18.95 | 19.90 | -1.08 | -5.26% | 3 | 576 | 24.02% |
| GOOG270115P00160000 | 2024-10-11 11:36AM EDT | 2027-01-15 | 20.59 | 19.05 | 20.30 | 0.00 | - | 1 | 78 | 24.03% |
© 2024 Yahoo. Todos os direitos reservados.