Mercado fechado
BOVESPA
131.671,52 -1.843,42 (-1,38%) MERVAL
1.754.992,38 +39.833,38 (+2,32%) MXX
51.674,54 -525,12 (-1,01%) PETROLEO CRU
73,74 +0,03 (+0,04%) OURO
2.678,20 -1,00 (-0,04%) Bitcoin USD
61.173,96 +106,48 (+0,17%)
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:190.00
Opções de comprapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241004C00190000 | 2024-10-02 12:00PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 84.38% |
| GOOG241011C00190000 | 2024-10-03 1:30PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.20 | -0.03 | -60.00% | 62 | 850 | 48.83% |
| GOOG241018C00190000 | 2024-10-03 12:31PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 7 | 6,181 | 29.98% |
| GOOG241025C00190000 | 2024-10-03 3:48PM EDT | 2024-10-25 | 0.42 | 0.40 | 0.50 | -0.06 | -12.50% | 13 | 610 | 35.65% |
| GOOG241101C00190000 | 2024-10-03 3:58PM EDT | 2024-11-01 | 0.72 | 0.50 | 0.74 | -0.04 | -5.26% | 18 | 375 | 34.20% |
| GOOG241108C00190000 | 2024-10-03 3:11PM EDT | 2024-11-08 | 1.00 | 0.70 | 1.21 | -0.07 | -6.54% | 37 | 178 | 35.21% |
| GOOG241115C00190000 | 2024-10-03 3:43PM EDT | 2024-11-15 | 1.26 | 1.00 | 1.26 | -0.01 | -0.79% | 77 | 5,696 | 32.62% |
| GOOG241220C00190000 | 2024-10-03 3:47PM EDT | 2024-12-20 | 2.34 | 2.11 | 2.76 | +0.03 | +1.30% | 56 | 9,512 | 31.71% |
| GOOG250117C00190000 | 2024-10-03 3:52PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.35 | -0.05 | -1.52% | 61 | 6,473 | 29.40% |
| GOOG250221C00190000 | 2024-10-02 12:59PM EDT | 2025-02-21 | 4.90 | 4.95 | 5.10 | 0.00 | - | 31 | 2,288 | 30.69% |
| GOOG250321C00190000 | 2024-10-03 3:59PM EDT | 2025-03-21 | 5.97 | 5.15 | 6.05 | +0.05 | +0.84% | 39 | 1,555 | 30.46% |
| GOOG250620C00190000 | 2024-10-03 1:25PM EDT | 2025-06-20 | 9.40 | 8.20 | 9.30 | +0.35 | +3.87% | 10 | 4,166 | 30.89% |
| GOOG250919C00190000 | 2024-10-03 3:25PM EDT | 2025-09-19 | 12.25 | 12.15 | 12.45 | +0.10 | +0.82% | 1 | 200 | 31.64% |
| GOOG251219C00190000 | 2024-10-01 2:44PM EDT | 2025-12-19 | 16.08 | 14.25 | 15.55 | 0.00 | - | 42 | 400 | 32.51% |
| GOOG260116C00190000 | 2024-10-02 10:05AM EDT | 2026-01-16 | 16.50 | 15.65 | 16.35 | +0.59 | +3.71% | 7 | 2,769 | 32.60% |
| GOOG261218C00190000 | 2024-10-01 3:07PM EDT | 2026-12-18 | 25.67 | 24.25 | 25.60 | 0.00 | - | 6 | 506 | 34.26% |
| GOOG270115C00190000 | 2024-09-26 10:16AM EDT | 2027-01-15 | 24.55 | 24.00 | 27.05 | 0.00 | - | 1 | 38 | 35.11% |
Opções de vendapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241004P00190000 | 2024-10-03 2:54PM EDT | 2024-10-04 | 22.85 | 21.60 | 23.30 | -3.05 | -11.78% | 2 | 1 | 167.97% |
| GOOG241018P00190000 | 2024-10-03 3:42PM EDT | 2024-10-18 | 22.67 | 21.65 | 23.00 | +0.32 | +1.43% | 847 | 109 | 36.04% |
| GOOG241101P00190000 | 2024-09-17 11:03AM EDT | 2024-11-01 | 29.38 | 22.85 | 23.45 | 0.00 | - | - | 0 | 33.23% |
| GOOG241115P00190000 | 2024-10-02 10:16AM EDT | 2024-11-15 | 23.90 | 23.15 | 23.45 | 0.00 | - | 1 | 95 | 27.30% |
| GOOG241220P00190000 | 2024-10-02 10:07AM EDT | 2024-12-20 | 24.50 | 23.70 | 24.10 | 0.00 | - | 10 | 311 | 24.52% |
| GOOG250117P00190000 | 2024-09-27 3:50PM EDT | 2025-01-17 | 25.70 | 24.15 | 26.45 | 0.00 | - | 1 | 165 | 30.52% |
| GOOG250221P00190000 | 2024-09-12 11:47AM EDT | 2025-02-21 | 35.99 | 23.85 | 25.50 | 0.00 | - | 1 | 16 | 23.44% |
| GOOG250321P00190000 | 2024-09-25 11:46AM EDT | 2025-03-21 | 28.00 | 25.70 | 26.00 | 0.00 | - | 5 | 10,062 | 22.90% |
| GOOG250620P00190000 | 2024-10-01 1:16PM EDT | 2025-06-20 | 27.68 | 27.25 | 27.75 | +0.18 | +0.65% | 1 | 779 | 22.33% |
| GOOG250919P00190000 | 2024-09-23 9:33AM EDT | 2025-09-19 | 30.20 | 28.85 | 29.50 | 0.00 | - | - | 4 | 22.30% |
| GOOG251219P00190000 | 2024-09-25 3:58PM EDT | 2025-12-19 | 33.10 | 30.60 | 31.20 | 0.00 | - | 1 | 39 | 22.42% |
| GOOG260116P00190000 | 2024-09-27 3:53PM EDT | 2026-01-16 | 32.10 | 29.95 | 32.55 | 0.00 | - | 1 | 151 | 23.65% |
| GOOG261218P00190000 | 2024-09-20 9:55AM EDT | 2026-12-18 | 37.51 | 33.50 | 36.55 | 0.00 | - | 2 | 94 | 22.27% |
| GOOG270115P00190000 | 2024-10-02 10:29AM EDT | 2027-01-15 | 36.57 | 34.00 | 36.90 | 0.00 | - | 1 | 1 | 22.25% |
© 2024 Yahoo. Todos os direitos reservados.