Mercado fechado
BOVESPA
119.630,44 +492,58 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.191,25 +794,05 (+1,52%) PETROLEO CRU
81,63 +1,30 (+1,62%) OURO
2.344,00 +15,00 (+0,64%) Bitcoin USD
64.940,14 -1.443,33 (-2,17%)
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:135.00
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00135000 | 2024-06-18 3:06PM EDT | 2024-06-21 | 41.42 | 39.30 | 43.70 | -3.02 | -6.80% | 103 | 5,731 | 107.42% |
| GOOG240628C00135000 | 2024-05-30 9:51AM EDT | 2024-06-28 | 41.44 | 39.45 | 43.45 | 0.00 | - | 1 | 5 | 129.98% |
| GOOG240705C00135000 | 2024-06-17 9:38AM EDT | 2024-07-05 | 42.23 | 39.65 | 43.65 | 0.00 | - | 4 | 6 | 61.52% |
| GOOG240719C00135000 | 2024-06-17 1:52PM EDT | 2024-07-19 | 45.13 | 40.00 | 44.65 | 0.00 | - | 4 | 3,104 | 61.43% |
| GOOG240726C00135000 | 2024-06-11 12:06PM EDT | 2024-07-26 | 41.96 | 40.20 | 44.45 | 0.00 | - | - | 5 | 55.64% |
| GOOG240816C00135000 | 2024-06-18 9:47AM EDT | 2024-08-16 | 44.15 | 40.75 | 45.25 | -1.88 | -4.08% | 3 | 23 | 51.78% |
| GOOG240920C00135000 | 2024-06-18 2:16PM EDT | 2024-09-20 | 42.70 | 41.50 | 45.50 | -3.10 | -6.77% | 4 | 1,424 | 55.70% |
| GOOG241018C00135000 | 2024-06-17 2:23PM EDT | 2024-10-18 | 47.49 | 42.30 | 46.55 | 0.00 | - | 1 | 167 | 53.41% |
| GOOG241115C00135000 | 2024-06-18 3:58PM EDT | 2024-11-15 | 45.55 | 45.25 | 46.90 | -2.14 | -4.49% | 2 | 167 | 49.48% |
| GOOG241220C00135000 | 2024-06-14 9:49AM EDT | 2024-12-20 | 47.72 | 46.20 | 47.85 | 0.00 | - | 4 | 2,660 | 47.63% |
| GOOG250117C00135000 | 2024-06-18 12:46PM EDT | 2025-01-17 | 47.07 | 47.00 | 47.65 | -2.96 | -5.92% | 106 | 3,547 | 43.82% |
| GOOG250321C00135000 | 2024-06-17 10:50AM EDT | 2025-03-21 | 50.65 | 48.70 | 49.80 | 0.00 | - | 1 | 89 | 43.90% |
| GOOG250620C00135000 | 2024-06-18 11:31AM EDT | 2025-06-20 | 52.59 | 49.45 | 52.65 | -0.41 | -0.77% | 3 | 490 | 43.90% |
| GOOG251219C00135000 | 2024-06-18 12:40PM EDT | 2025-12-19 | 56.05 | 54.75 | 56.75 | -0.86 | -1.51% | 2 | 542 | 42.44% |
| GOOG260116C00135000 | 2024-06-18 10:11AM EDT | 2026-01-16 | 58.25 | 55.00 | 57.95 | +0.36 | +0.62% | 2 | 751 | 43.21% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00135000 | 2024-06-17 11:11AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,859 | 84.38% |
| GOOG240628P00135000 | 2024-06-17 10:06AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 17 | 58.59% |
| GOOG240705P00135000 | 2024-06-10 12:09PM EDT | 2024-07-05 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 86.04% |
| GOOG240712P00135000 | 2024-06-07 1:31PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 45.70% |
| GOOG240719P00135000 | 2024-06-18 2:24PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.09 | +0.03 | +150.00% | 20 | 4,642 | 41.02% |
| GOOG240816P00135000 | 2024-06-18 9:47AM EDT | 2024-08-16 | 0.28 | 0.19 | 0.31 | +0.03 | +12.00% | 3 | 101 | 36.33% |
| GOOG240920P00135000 | 2024-06-18 11:44AM EDT | 2024-09-20 | 0.48 | 0.44 | 0.51 | 0.00 | - | 7 | 4,544 | 31.74% |
| GOOG241018P00135000 | 2024-06-18 3:53PM EDT | 2024-10-18 | 0.73 | 0.68 | 0.72 | +0.02 | +2.82% | 5 | 954 | 29.99% |
| GOOG241115P00135000 | 2024-06-17 1:22PM EDT | 2024-11-15 | 1.16 | 1.09 | 1.21 | +0.06 | +5.45% | 1 | 753 | 30.60% |
| GOOG241220P00135000 | 2024-06-18 2:16PM EDT | 2024-12-20 | 1.56 | 1.45 | 1.57 | +0.14 | +9.86% | 15 | 2,612 | 29.53% |
| GOOG250117P00135000 | 2024-06-18 12:24PM EDT | 2025-01-17 | 1.80 | 1.77 | 1.86 | -0.04 | -2.17% | 15 | 3,416 | 28.86% |
| GOOG250321P00135000 | 2024-06-17 9:30AM EDT | 2025-03-21 | 2.57 | 2.42 | 2.90 | 0.00 | - | 5 | 268 | 29.07% |
| GOOG250620P00135000 | 2024-06-12 11:22AM EDT | 2025-06-20 | 3.60 | 2.65 | 4.00 | 0.00 | - | 1 | 678 | 28.19% |
| GOOG251219P00135000 | 2024-06-06 12:56PM EDT | 2025-12-19 | 5.95 | 5.30 | 6.30 | 0.00 | - | 3 | 529 | 27.54% |
| GOOG260116P00135000 | 2024-06-12 1:09PM EDT | 2026-01-16 | 6.20 | 5.65 | 6.65 | 0.00 | - | 5 | 506 | 27.48% |
© 2024 Yahoo. Todos os direitos reservados.