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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00200000 | 2024-10-14 3:16PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,663 | 53.13% |
| GOOG241025C00200000 | 2024-10-14 2:56PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 194 | 412 | 42.58% |
| GOOG241101C00200000 | 2024-10-14 3:45PM EDT | 2024-11-01 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 144 | 301 | 39.36% |
| GOOG241108C00200000 | 2024-10-14 3:34PM EDT | 2024-11-08 | 0.18 | 0.14 | 0.20 | +0.02 | +12.50% | 11 | 35 | 36.48% |
| GOOG241115C00200000 | 2024-10-14 3:34PM EDT | 2024-11-15 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 393 | 3,075 | 33.15% |
| GOOG241122C00200000 | 2024-10-14 3:25PM EDT | 2024-11-22 | 0.30 | 0.27 | 0.34 | +0.01 | +3.45% | 2 | 61 | 32.35% |
| GOOG241129C00200000 | 2024-10-14 10:41AM EDT | 2024-11-29 | 0.39 | 0.34 | 0.40 | -0.79 | -66.95% | 16 | 1 | 30.81% |
| GOOG241220C00200000 | 2024-10-14 3:17PM EDT | 2024-12-20 | 0.68 | 0.67 | 0.71 | +0.05 | +7.94% | 245 | 6,500 | 28.98% |
| GOOG250117C00200000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 1.20 | 1.19 | 1.24 | +0.04 | +3.45% | 147 | 10,284 | 28.03% |
| GOOG250221C00200000 | 2024-10-14 3:44PM EDT | 2025-02-21 | 2.41 | 2.31 | 2.39 | +0.19 | +8.56% | 110 | 470 | 29.18% |
| GOOG250321C00200000 | 2024-10-14 2:28PM EDT | 2025-03-21 | 3.07 | 2.97 | 3.10 | +0.23 | +8.10% | 22 | 2,202 | 28.95% |
| GOOG250516C00200000 | 2024-10-14 3:13PM EDT | 2025-05-16 | 4.90 | 4.15 | 5.00 | +0.75 | +18.07% | 12 | 64 | 29.93% |
| GOOG250620C00200000 | 2024-10-14 3:26PM EDT | 2025-06-20 | 5.75 | 5.65 | 5.80 | +0.26 | +4.74% | 33 | 5,518 | 29.56% |
| GOOG250919C00200000 | 2024-10-14 1:29PM EDT | 2025-09-19 | 8.53 | 8.40 | 8.75 | +0.43 | +5.31% | 2 | 336 | 30.66% |
| GOOG251219C00200000 | 2024-10-14 12:42PM EDT | 2025-12-19 | 11.35 | 11.20 | 11.65 | +0.50 | +4.61% | 551 | 658 | 31.62% |
| GOOG260116C00200000 | 2024-10-14 2:58PM EDT | 2026-01-16 | 12.27 | 12.05 | 12.35 | +0.38 | +3.20% | 32 | 2,305 | 31.64% |
| GOOG261218C00200000 | 2024-10-14 3:23PM EDT | 2026-12-18 | 21.20 | 20.55 | 22.05 | +0.70 | +3.41% | 3 | 1,206 | 34.20% |
| GOOG270115C00200000 | 2024-10-14 3:46PM EDT | 2027-01-15 | 22.00 | 21.70 | 22.25 | +1.30 | +6.28% | 1 | 286 | 33.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00200000 | 2024-07-29 9:37AM EDT | 2024-10-18 | 29.44 | 32.25 | 35.25 | 0.00 | - | 5 | 0 | 74.61% |
| GOOG241101P00200000 | 2024-09-12 3:45PM EDT | 2024-11-01 | 44.62 | 33.35 | 37.30 | 0.00 | - | - | 0 | 68.60% |
| GOOG241115P00200000 | 2024-10-01 1:32PM EDT | 2024-11-15 | 32.45 | 31.60 | 35.50 | 0.00 | - | 1 | 1 | 53.64% |
| GOOG241220P00200000 | 2024-10-14 1:06PM EDT | 2024-12-20 | 33.55 | 31.60 | 35.50 | -15.43 | -31.50% | 2 | 0 | 37.38% |
| GOOG250117P00200000 | 2024-10-14 11:10AM EDT | 2025-01-17 | 34.33 | 31.75 | 35.60 | +0.53 | +1.57% | 3 | 99 | 31.97% |
| GOOG250221P00200000 | 2024-10-02 9:33AM EDT | 2025-02-21 | 32.50 | 33.95 | 34.25 | 0.00 | - | 57 | 60 | 20.14% |
| GOOG250321P00200000 | 2024-10-08 12:48PM EDT | 2025-03-21 | 35.90 | 32.55 | 36.20 | 0.00 | - | 4 | 101 | 27.09% |
| GOOG250620P00200000 | 2024-10-10 10:18AM EDT | 2025-06-20 | 38.00 | 33.55 | 37.35 | 0.00 | - | 3 | 124 | 24.67% |
| GOOG251219P00200000 | 2024-10-10 2:43PM EDT | 2025-12-19 | 40.35 | 35.60 | 40.20 | 0.00 | - | 8 | 54 | 23.77% |
| GOOG260116P00200000 | 2024-10-10 2:43PM EDT | 2026-01-16 | 40.75 | 37.65 | 38.55 | 0.00 | - | 8 | 105 | 20.33% |
| GOOG261218P00200000 | 2024-10-11 11:10AM EDT | 2026-12-18 | 43.56 | 39.55 | 42.60 | 0.00 | - | 10 | 65 | 20.33% |
| GOOG270115P00200000 | 2024-10-01 2:54PM EDT | 2027-01-15 | 42.25 | 40.00 | 42.80 | 0.00 | - | 1 | 4 | 20.21% |
© 2024 Yahoo. Todos os direitos reservados.