Mercado fechado
BOVESPA
134.960,19 -158,03 (-0,12%) MERVAL
1.813.298,00 +425,62 (+0,02%) MXX
52.273,53 +256,68 (+0,49%) PETROLEO CRU
71,13 +1,04 (+1,48%) OURO
2.596,40 -12,50 (-0,48%) Bitcoin USD
60.333,29 +2.504,15 (+4,33%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00165000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.31 | +0.03 | +11.11% | 8,237 | 9,790 | 25.64% |
| GOOG240927C00165000 | 2024-09-17 3:58PM EDT | 2024-09-27 | 0.96 | 0.82 | 1.00 | +0.12 | +14.29% | 1,798 | 1,698 | 24.29% |
| GOOG241004C00165000 | 2024-09-17 3:57PM EDT | 2024-10-04 | 1.66 | 1.49 | 1.86 | +0.21 | +14.48% | 1,378 | 2,293 | 26.09% |
| GOOG241011C00165000 | 2024-09-17 3:59PM EDT | 2024-10-11 | 2.24 | 2.02 | 2.32 | +0.24 | +12.00% | 269 | 962 | 25.16% |
| GOOG241018C00165000 | 2024-09-17 3:49PM EDT | 2024-10-18 | 2.85 | 2.78 | 2.98 | +0.28 | +10.89% | 1,370 | 4,898 | 25.98% |
| GOOG241025C00165000 | 2024-09-17 3:55PM EDT | 2024-10-25 | 4.45 | 2.32 | 4.65 | +0.30 | +7.23% | 316 | 354 | 31.84% |
| GOOG241101C00165000 | 2024-09-17 3:41PM EDT | 2024-11-01 | 5.15 | 5.10 | 5.30 | +0.35 | +7.29% | 184 | 87 | 32.24% |
| GOOG241115C00165000 | 2024-09-17 3:14PM EDT | 2024-11-15 | 6.30 | 6.25 | 7.00 | +0.50 | +8.62% | 146 | 2,824 | 34.88% |
| GOOG241220C00165000 | 2024-09-17 3:46PM EDT | 2024-12-20 | 8.02 | 8.00 | 8.15 | +0.42 | +5.53% | 586 | 3,377 | 31.26% |
| GOOG250117C00165000 | 2024-09-17 3:50PM EDT | 2025-01-17 | 9.30 | 9.30 | 9.45 | +0.55 | +6.29% | 130 | 10,030 | 30.99% |
| GOOG250221C00165000 | 2024-09-17 3:03PM EDT | 2025-02-21 | 11.30 | 11.40 | 11.60 | +0.60 | +5.61% | 18 | 1,203 | 32.46% |
| GOOG250321C00165000 | 2024-09-17 2:24PM EDT | 2025-03-21 | 12.50 | 12.45 | 12.65 | +0.70 | +5.93% | 42 | 3,460 | 32.22% |
| GOOG250620C00165000 | 2024-09-17 12:58PM EDT | 2025-06-20 | 15.85 | 15.80 | 18.15 | +0.47 | +3.06% | 25 | 2,132 | 36.28% |
| GOOG250919C00165000 | 2024-09-17 11:45AM EDT | 2025-09-19 | 19.34 | 18.85 | 19.95 | +1.10 | +6.03% | 12 | 74 | 34.28% |
| GOOG251219C00165000 | 2024-09-17 12:08PM EDT | 2025-12-19 | 21.84 | 21.90 | 22.45 | +0.44 | +2.06% | 1 | 2,574 | 34.20% |
| GOOG260116C00165000 | 2024-09-13 2:18PM EDT | 2026-01-16 | 22.04 | 22.70 | 23.85 | 0.00 | - | 14 | 2,343 | 35.11% |
| GOOG261218C00165000 | 2024-09-17 1:28PM EDT | 2026-12-18 | 31.30 | 30.80 | 33.70 | -0.25 | -0.79% | 8 | 160 | 37.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00165000 | 2024-09-17 3:39PM EDT | 2024-09-20 | 5.20 | 4.30 | 5.05 | -1.10 | -17.46% | 128 | 4,257 | 26.17% |
| GOOG240927P00165000 | 2024-09-17 3:32PM EDT | 2024-09-27 | 5.75 | 5.35 | 5.55 | -0.93 | -13.92% | 87 | 514 | 22.34% |
| GOOG241004P00165000 | 2024-09-17 1:42PM EDT | 2024-10-04 | 6.41 | 3.95 | 6.05 | -0.95 | -12.91% | 8 | 68 | 21.81% |
| GOOG241011P00165000 | 2024-09-17 1:23PM EDT | 2024-10-11 | 6.53 | 4.35 | 6.50 | -1.57 | -19.38% | 7 | 102 | 21.61% |
| GOOG241018P00165000 | 2024-09-17 3:42PM EDT | 2024-10-18 | 7.10 | 6.30 | 7.95 | -0.81 | -10.24% | 90 | 2,339 | 27.37% |
| GOOG241025P00165000 | 2024-09-17 2:24PM EDT | 2024-10-25 | 8.26 | 8.00 | 8.50 | -0.96 | -10.41% | 8 | 34 | 27.55% |
| GOOG241101P00165000 | 2024-09-17 12:37PM EDT | 2024-11-01 | 9.00 | 8.70 | 11.00 | -0.85 | -8.63% | 10 | 4 | 36.63% |
| GOOG241115P00165000 | 2024-09-17 3:16PM EDT | 2024-11-15 | 9.85 | 9.60 | 9.75 | -0.80 | -7.51% | 51 | 2,964 | 27.17% |
| GOOG241220P00165000 | 2024-09-17 2:40PM EDT | 2024-12-20 | 11.05 | 10.80 | 11.00 | -0.78 | -6.59% | 20 | 2,446 | 25.50% |
| GOOG250117P00165000 | 2024-09-17 3:55PM EDT | 2025-01-17 | 11.80 | 9.55 | 11.75 | -0.65 | -5.22% | 23 | 4,098 | 24.45% |
| GOOG250221P00165000 | 2024-09-13 11:52AM EDT | 2025-02-21 | 14.48 | 13.00 | 13.25 | 0.00 | - | 4 | 555 | 25.17% |
| GOOG250321P00165000 | 2024-09-17 2:41PM EDT | 2025-03-21 | 13.90 | 11.65 | 13.90 | -0.65 | -4.47% | 7 | 1,608 | 24.62% |
| GOOG250620P00165000 | 2024-09-17 11:56AM EDT | 2025-06-20 | 15.87 | 13.85 | 16.20 | -0.88 | -5.25% | 6 | 1,642 | 24.32% |
| GOOG250919P00165000 | 2024-09-17 11:52AM EDT | 2025-09-19 | 17.81 | 15.50 | 18.35 | -0.45 | -2.46% | 6 | 26 | 24.45% |
| GOOG251219P00165000 | 2024-09-16 9:30AM EDT | 2025-12-19 | 21.10 | 19.15 | 20.95 | 0.00 | - | 5 | 424 | 25.52% |
| GOOG260116P00165000 | 2024-09-13 10:17AM EDT | 2026-01-16 | 21.55 | 20.15 | 21.65 | 0.00 | - | 2 | 1,973 | 25.73% |
| GOOG261218P00165000 | 2024-09-06 11:04AM EDT | 2026-12-18 | 28.80 | 23.10 | 26.05 | 0.00 | - | 4 | 201 | 24.40% |
© 2024 Yahoo. Todos os direitos reservados.