Mercado abrirá em 2 h 51 min
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
69,82 -0,27 (-0,39%) OURO
2.600,50 -8,40 (-0,32%) Bitcoin USD
58.973,75 +400,01 (+0,68%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00175000 | 2024-09-16 3:28PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| GOOG240927C00175000 | 2024-09-16 3:02PM EDT | 2024-09-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GOOG241004C00175000 | 2024-09-16 1:11PM EDT | 2024-10-04 | 0.26 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GOOG241011C00175000 | 2024-09-16 3:13PM EDT | 2024-10-11 | 0.45 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| GOOG241018C00175000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| GOOG241025C00175000 | 2024-09-16 3:29PM EDT | 2024-10-25 | 1.54 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| GOOG241101C00175000 | 2024-09-16 2:41PM EDT | 2024-11-01 | 2.02 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| GOOG241115C00175000 | 2024-09-16 3:55PM EDT | 2024-11-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GOOG241220C00175000 | 2024-09-16 3:53PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| GOOG250117C00175000 | 2024-09-16 1:42PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| GOOG250221C00175000 | 2024-09-16 2:15PM EDT | 2025-02-21 | 7.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG250321C00175000 | 2024-09-16 3:30PM EDT | 2025-03-21 | 7.98 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| GOOG250620C00175000 | 2024-09-16 12:46PM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG250919C00175000 | 2024-09-13 2:24PM EDT | 2025-09-19 | 14.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG251219C00175000 | 2024-09-16 10:03AM EDT | 2025-12-19 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116C00175000 | 2024-09-16 12:29PM EDT | 2026-01-16 | 18.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG261218C00175000 | 2024-09-16 1:04PM EDT | 2026-12-18 | 26.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00175000 | 2024-09-16 3:42PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 0.00% |
| GOOG240927P00175000 | 2024-09-16 11:17AM EDT | 2024-09-27 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG241004P00175000 | 2024-09-10 11:01AM EDT | 2024-10-04 | 24.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241011P00175000 | 2024-09-13 9:31AM EDT | 2024-10-11 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018P00175000 | 2024-09-13 2:31PM EDT | 2024-10-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG241025P00175000 | 2024-09-13 3:08PM EDT | 2024-10-25 | 17.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241115P00175000 | 2024-09-16 2:38PM EDT | 2024-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GOOG241220P00175000 | 2024-09-16 9:35AM EDT | 2024-12-20 | 19.43 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG250117P00175000 | 2024-09-13 1:35PM EDT | 2025-01-17 | 19.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG250221P00175000 | 2024-09-13 3:05PM EDT | 2025-02-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250321P00175000 | 2024-09-16 12:29PM EDT | 2025-03-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00175000 | 2024-09-16 12:36PM EDT | 2025-06-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250919P00175000 | 2024-09-12 3:56PM EDT | 2025-09-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG251219P00175000 | 2024-08-26 12:41PM EDT | 2025-12-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG260116P00175000 | 2024-09-11 10:22AM EDT | 2026-01-16 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG261218P00175000 | 2024-09-12 12:39PM EDT | 2026-12-18 | 33.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.