Mercado abrirá em 9 h 48 min
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
73,80 +0,09 (+0,12%) OURO
2.682,10 +2,90 (+0,11%) Bitcoin USD
60.944,66 -195,22 (-0,32%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241004C00195000 | 2024-09-20 2:11PM EDT | 2024-10-04 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 100.00% |
| GOOG241011C00195000 | 2024-10-01 3:40PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.48 | 0.00 | - | 9 | 122 | 58.59% |
| GOOG241018C00195000 | 2024-10-03 3:43PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | 0.00 | - | 312 | 2,921 | 33.59% |
| GOOG241025C00195000 | 2024-10-03 1:06PM EDT | 2024-10-25 | 0.23 | 0.13 | 0.32 | -0.01 | -4.17% | 6 | 501 | 37.35% |
| GOOG241101C00195000 | 2024-10-03 10:11AM EDT | 2024-11-01 | 0.39 | 0.39 | 0.46 | -0.04 | -9.30% | 4 | 63 | 35.06% |
| GOOG241115C00195000 | 2024-10-03 2:28PM EDT | 2024-11-15 | 0.79 | 0.74 | 1.09 | -0.02 | -2.47% | 26 | 1,844 | 35.55% |
| GOOG241220C00195000 | 2024-10-03 2:26PM EDT | 2024-12-20 | 1.62 | 1.60 | 1.70 | +0.05 | +3.18% | 69 | 1,886 | 30.07% |
| GOOG250117C00195000 | 2024-10-03 2:27PM EDT | 2025-01-17 | 2.44 | 2.37 | 2.48 | -0.02 | -0.81% | 30 | 3,380 | 29.25% |
| GOOG250221C00195000 | 2024-10-02 3:34PM EDT | 2025-02-21 | 4.00 | 3.85 | 4.00 | 0.00 | - | 1 | 1,259 | 30.42% |
| GOOG250321C00195000 | 2024-10-02 12:00PM EDT | 2025-03-21 | 4.60 | 4.70 | 4.85 | 0.00 | - | 4 | 2,317 | 30.15% |
| GOOG250516C00195000 | 2024-10-03 3:40PM EDT | 2025-05-16 | 7.00 | 6.15 | 6.95 | +0.65 | +10.24% | 3 | 3 | 30.86% |
| GOOG250620C00195000 | 2024-10-01 11:41AM EDT | 2025-06-20 | 7.95 | 6.75 | 7.90 | 0.00 | - | 12 | 1,549 | 30.61% |
| GOOG250919C00195000 | 2024-10-03 10:58AM EDT | 2025-09-19 | 10.80 | 10.60 | 10.90 | -0.13 | -1.19% | 3 | 88 | 31.32% |
| GOOG251219C00195000 | 2024-10-03 9:50AM EDT | 2025-12-19 | 13.26 | 13.40 | 13.90 | -1.05 | -7.34% | 8 | 488 | 32.19% |
| GOOG260116C00195000 | 2024-10-03 12:07PM EDT | 2026-01-16 | 14.61 | 13.90 | 14.80 | +0.16 | +1.11% | 9 | 1,814 | 32.44% |
| GOOG261218C00195000 | 2024-10-01 3:07PM EDT | 2026-12-18 | 23.82 | 22.35 | 23.85 | 0.00 | - | 9 | 120 | 33.99% |
| GOOG270115C00195000 | 2024-10-01 11:08AM EDT | 2027-01-15 | 23.95 | 23.15 | 24.50 | +0.12 | +0.50% | 1 | 2 | 34.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241004P00195000 | 2024-09-26 3:38PM EDT | 2024-10-04 | 30.91 | 26.50 | 29.65 | 0.00 | - | 1 | 0 | 171.29% |
| GOOG241018P00195000 | 2024-10-03 3:42PM EDT | 2024-10-18 | 27.67 | 27.65 | 28.00 | +1.42 | +5.41% | 360 | 43 | 41.80% |
| GOOG241115P00195000 | 2024-09-27 10:33AM EDT | 2024-11-15 | 28.59 | 26.55 | 29.75 | 0.00 | - | 1 | 1 | 42.41% |
| GOOG241220P00195000 | 2024-10-02 9:48AM EDT | 2024-12-20 | 28.55 | 28.10 | 30.40 | 0.00 | - | 1 | 14 | 34.74% |
| GOOG250117P00195000 | 2024-09-30 12:25PM EDT | 2025-01-17 | 29.49 | 28.40 | 28.80 | 0.00 | - | 4 | 18 | 22.21% |
| GOOG250221P00195000 | 2024-10-02 9:35AM EDT | 2025-02-21 | 29.10 | 29.10 | 29.55 | 0.00 | - | 8 | 9 | 22.64% |
| GOOG250321P00195000 | 2024-09-25 12:26PM EDT | 2025-03-21 | 32.73 | 28.40 | 29.95 | 0.00 | - | 1 | 38 | 22.11% |
| GOOG250620P00195000 | 2024-10-02 11:42AM EDT | 2025-06-20 | 31.75 | 29.40 | 31.45 | 0.00 | - | 6 | 170 | 21.64% |
| GOOG251219P00195000 | 2024-08-20 12:50PM EDT | 2025-12-19 | 32.35 | 34.75 | 38.65 | 0.00 | - | 1 | 3 | 27.89% |
| GOOG260116P00195000 | 2024-08-21 11:30AM EDT | 2026-01-16 | 34.65 | 33.50 | 38.50 | 0.00 | - | 6 | 705 | 26.83% |
| GOOG261218P00195000 | 2024-09-06 3:47PM EDT | 2026-12-18 | 39.32 | 37.00 | 40.20 | -9.18 | -18.93% | 1 | 7 | 22.31% |
| GOOG270115P00195000 | 2024-10-01 2:54PM EDT | 2027-01-15 | 38.95 | 37.10 | 40.40 | 0.00 | - | 1 | 4 | 22.14% |
© 2024 Yahoo. Todos os direitos reservados.