Mercado abrirá em 3 h 32 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,08 -0,25 (-0,31%) OURO
2.328,40 -0,60 (-0,03%) Bitcoin USD
65.604,06 -543,49 (-0,82%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00140000 | 2024-06-17 3:46PM EDT | 2024-06-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GOOG240628C00140000 | 2024-06-17 9:57AM EDT | 2024-06-28 | 37.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240705C00140000 | 2024-06-12 11:51AM EDT | 2024-07-05 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240712C00140000 | 2024-06-05 9:58AM EDT | 2024-07-12 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00140000 | 2024-06-14 10:00AM EDT | 2024-07-19 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240802C00140000 | 2024-06-13 3:35PM EDT | 2024-08-02 | 38.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00140000 | 2024-06-17 1:53PM EDT | 2024-08-16 | 41.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240920C00140000 | 2024-06-17 3:31PM EDT | 2024-09-20 | 41.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG241018C00140000 | 2024-06-10 2:19PM EDT | 2024-10-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00140000 | 2024-06-13 11:29AM EDT | 2024-11-15 | 42.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-06-17 3:18PM EDT | 2024-12-20 | 44.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-06-17 3:45PM EDT | 2025-01-17 | 45.49 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-06-14 3:59PM EDT | 2025-03-21 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-06-17 10:52AM EDT | 2025-06-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-06-17 2:31PM EDT | 2025-12-19 | 55.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-06-17 1:32PM EDT | 2026-01-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00140000 | 2024-06-17 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOG240628P00140000 | 2024-06-12 3:25PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240705P00140000 | 2024-06-05 2:14PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240712P00140000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240719P00140000 | 2024-06-17 3:34PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOG240726P00140000 | 2024-06-17 2:49PM EDT | 2024-07-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240816P00140000 | 2024-06-17 11:45AM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG240920P00140000 | 2024-06-17 1:52PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GOOG241018P00140000 | 2024-06-17 2:52PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG241115P00140000 | 2024-06-17 3:01PM EDT | 2024-11-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GOOG241220P00140000 | 2024-06-17 12:28PM EDT | 2024-12-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250117P00140000 | 2024-06-17 12:26PM EDT | 2025-01-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GOOG250321P00140000 | 2024-06-17 9:30AM EDT | 2025-03-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00140000 | 2024-06-17 2:50PM EDT | 2025-06-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG251219P00140000 | 2024-06-12 11:17AM EDT | 2025-12-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00140000 | 2024-06-17 3:56PM EDT | 2026-01-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.