Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.249,57 -998,88 (-1,58%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00210000 | 2024-10-09 2:37PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,540 | 62.50% |
| GOOG241025C00210000 | 2024-10-04 3:01PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 50.78% |
| GOOG241101C00210000 | 2024-10-10 10:05AM EDT | 2024-11-01 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 15 | 46.68% |
| GOOG241115C00210000 | 2024-10-11 11:58AM EDT | 2024-11-15 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 14 | 2,588 | 36.82% |
| GOOG241220C00210000 | 2024-10-11 12:47PM EDT | 2024-12-20 | 0.32 | 0.29 | 0.35 | 0.00 | - | 512 | 5,559 | 31.06% |
| GOOG250117C00210000 | 2024-10-11 2:55PM EDT | 2025-01-17 | 0.59 | 0.56 | 0.64 | -0.04 | -6.35% | 6 | 5,623 | 29.42% |
| GOOG250221C00210000 | 2024-10-11 2:19PM EDT | 2025-02-21 | 1.31 | 1.27 | 1.31 | +0.06 | +4.80% | 2 | 226 | 29.72% |
| GOOG250321C00210000 | 2024-10-11 3:50PM EDT | 2025-03-21 | 1.77 | 1.72 | 1.82 | +0.02 | +1.14% | 3 | 1,813 | 29.44% |
| GOOG250516C00210000 | 2024-10-11 10:38AM EDT | 2025-05-16 | 3.10 | 2.99 | 3.30 | 0.00 | - | 2 | 35 | 30.35% |
| GOOG250620C00210000 | 2024-10-10 2:08PM EDT | 2025-06-20 | 3.60 | 3.60 | 3.75 | 0.00 | - | 9 | 6,088 | 29.40% |
| GOOG250919C00210000 | 2024-10-11 3:16PM EDT | 2025-09-19 | 6.04 | 5.85 | 6.05 | -0.52 | -7.93% | 60 | 44 | 30.09% |
| GOOG251219C00210000 | 2024-10-10 3:59PM EDT | 2025-12-19 | 8.33 | 7.35 | 8.60 | 0.00 | - | 30 | 1,369 | 31.07% |
| GOOG260116C00210000 | 2024-10-09 10:13AM EDT | 2026-01-16 | 8.80 | 9.05 | 9.45 | 0.00 | - | 2 | 1,825 | 31.43% |
| GOOG261218C00210000 | 2024-10-09 1:46PM EDT | 2026-12-18 | 16.77 | 17.15 | 17.95 | 0.00 | - | 3 | 274 | 33.31% |
| GOOG270115C00210000 | 2024-10-07 3:15PM EDT | 2027-01-15 | 18.50 | 17.50 | 20.45 | 0.00 | - | 81 | 73 | 35.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00210000 | 2024-10-01 3:48PM EDT | 2024-10-18 | 41.25 | 43.35 | 47.15 | 0.00 | - | 1 | 0 | 148.54% |
| GOOG241115P00210000 | 2024-08-15 11:51AM EDT | 2024-11-15 | 47.52 | 49.55 | 53.80 | 0.00 | - | 3 | 0 | 96.39% |
| GOOG241220P00210000 | 2024-10-10 3:39PM EDT | 2024-12-20 | 46.65 | 43.35 | 47.30 | 0.00 | - | 6 | 10 | 44.86% |
| GOOG250117P00210000 | 2024-08-06 10:13AM EDT | 2025-01-17 | 52.50 | 49.00 | 52.80 | 0.00 | - | 1 | 1 | 54.14% |
| GOOG250321P00210000 | 2024-10-01 3:33PM EDT | 2025-03-21 | 41.50 | 43.45 | 47.40 | 0.00 | - | 44 | 43 | 29.93% |
| GOOG250620P00210000 | 2024-09-30 10:06AM EDT | 2025-06-20 | 44.95 | 43.85 | 46.55 | 0.00 | - | 34 | 64 | 20.57% |
| GOOG250919P00210000 | 2024-09-04 3:30PM EDT | 2025-09-19 | 52.26 | 42.05 | 46.00 | 0.00 | - | - | 0 | 15.13% |
| GOOG251219P00210000 | 2024-10-01 10:29AM EDT | 2025-12-19 | 46.84 | 45.00 | 50.00 | 0.00 | - | 50 | 61 | 23.96% |
| GOOG260116P00210000 | 2024-10-11 12:20PM EDT | 2026-01-16 | 47.57 | 46.70 | 48.20 | +0.26 | +0.55% | 4 | 18 | 19.57% |
| GOOG261218P00210000 | 2024-10-09 12:27PM EDT | 2026-12-18 | 52.68 | 48.60 | 53.00 | 0.00 | - | 23 | 19 | 21.63% |
© 2024 Yahoo. Todos os direitos reservados.