Mercado fechado
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
80,30 -0,03 (-0,04%) OURO
2.336,10 +7,10 (+0,30%) Bitcoin USD
64.860,23 -1.463,58 (-2,21%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00160000 | 2024-06-17 3:44PM EDT | 2024-06-21 | 18.90 | 18.80 | 19.45 | +0.37 | +2.00% | 112 | 11,921 | 69.73% |
| GOOG240628C00160000 | 2024-06-17 2:08PM EDT | 2024-06-28 | 20.17 | 19.00 | 19.45 | +1.84 | +10.04% | 8 | 50 | 49.41% |
| GOOG240705C00160000 | 2024-06-11 3:37PM EDT | 2024-07-05 | 18.53 | 19.10 | 19.70 | 0.00 | - | 2 | 93 | 42.21% |
| GOOG240712C00160000 | 2024-06-17 11:19AM EDT | 2024-07-12 | 17.90 | 19.40 | 20.05 | -1.16 | -6.09% | 2 | 143 | 39.56% |
| GOOG240719C00160000 | 2024-06-17 2:46PM EDT | 2024-07-19 | 20.05 | 19.80 | 20.30 | +0.60 | +3.08% | 96 | 4,581 | 37.12% |
| GOOG240726C00160000 | 2024-06-14 11:57AM EDT | 2024-07-26 | 20.45 | 20.10 | 21.70 | 0.00 | - | 6 | 7 | 43.08% |
| GOOG240802C00160000 | 2024-06-17 3:36PM EDT | 2024-08-02 | 21.65 | 20.65 | 22.05 | +1.15 | +5.61% | 3 | 1 | 41.63% |
| GOOG240816C00160000 | 2024-06-17 3:38PM EDT | 2024-08-16 | 22.40 | 21.85 | 22.30 | +0.75 | +3.46% | 6 | 280 | 37.66% |
| GOOG240920C00160000 | 2024-06-17 2:32PM EDT | 2024-09-20 | 24.35 | 23.25 | 23.85 | +1.33 | +5.78% | 32 | 19,058 | 35.57% |
| GOOG241018C00160000 | 2024-06-14 1:32PM EDT | 2024-10-18 | 24.33 | 24.70 | 25.15 | 0.00 | - | 5 | 1,009 | 35.19% |
| GOOG241115C00160000 | 2024-06-17 1:52PM EDT | 2024-11-15 | 27.15 | 26.50 | 27.05 | +1.31 | +5.07% | 3 | 560 | 36.76% |
| GOOG241220C00160000 | 2024-06-14 10:52AM EDT | 2024-12-20 | 27.80 | 27.80 | 28.45 | +0.15 | +0.54% | 1 | 3,092 | 36.36% |
| GOOG250117C00160000 | 2024-06-17 3:17PM EDT | 2025-01-17 | 29.60 | 28.95 | 29.60 | +0.85 | +2.96% | 59 | 10,534 | 36.34% |
| GOOG250321C00160000 | 2024-06-17 12:21PM EDT | 2025-03-21 | 30.65 | 29.50 | 32.55 | -0.05 | -0.16% | 1 | 2,367 | 37.38% |
| GOOG250620C00160000 | 2024-06-17 9:44AM EDT | 2025-06-20 | 33.87 | 33.25 | 36.40 | -0.69 | -2.00% | 1 | 3,038 | 38.49% |
| GOOG251219C00160000 | 2024-06-17 9:56AM EDT | 2025-12-19 | 38.55 | 40.55 | 42.65 | -2.35 | -5.75% | 2 | 794 | 39.46% |
| GOOG260116C00160000 | 2024-06-17 3:59PM EDT | 2026-01-16 | 42.11 | 40.50 | 43.95 | +0.61 | +1.47% | 38 | 2,351 | 40.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00160000 | 2024-06-17 3:36PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 214 | 3,440 | 46.09% |
| GOOG240628P00160000 | 2024-06-17 3:31PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 57 | 549 | 32.62% |
| GOOG240705P00160000 | 2024-06-17 3:11PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 10 | 528 | 27.83% |
| GOOG240712P00160000 | 2024-06-17 1:11PM EDT | 2024-07-12 | 0.21 | 0.18 | 0.27 | -0.07 | -25.00% | 16 | 193 | 26.47% |
| GOOG240719P00160000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.37 | -0.07 | -16.67% | 105 | 6,501 | 25.05% |
| GOOG240726P00160000 | 2024-06-17 1:36PM EDT | 2024-07-26 | 1.03 | 0.82 | 1.13 | -0.12 | -10.43% | 47 | 64 | 30.53% |
| GOOG240802P00160000 | 2024-06-17 3:59PM EDT | 2024-08-02 | 1.35 | 1.05 | 1.70 | -0.10 | -6.90% | 7 | 51 | 32.20% |
| GOOG240816P00160000 | 2024-06-17 3:18PM EDT | 2024-08-16 | 1.60 | 1.43 | 1.71 | -0.23 | -12.57% | 76 | 876 | 28.25% |
| GOOG240920P00160000 | 2024-06-17 2:46PM EDT | 2024-09-20 | 2.46 | 2.45 | 2.52 | -0.32 | -11.51% | 16 | 5,248 | 25.99% |
| GOOG241018P00160000 | 2024-06-17 2:52PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.30 | -0.20 | -5.97% | 16 | 623 | 25.57% |
| GOOG241115P00160000 | 2024-06-17 3:24PM EDT | 2024-11-15 | 4.30 | 4.40 | 4.55 | -0.30 | -6.52% | 4 | 1,339 | 26.76% |
| GOOG241220P00160000 | 2024-06-17 1:41PM EDT | 2024-12-20 | 5.05 | 5.10 | 5.30 | -0.40 | -7.34% | 16 | 408 | 26.01% |
| GOOG250117P00160000 | 2024-06-17 3:20PM EDT | 2025-01-17 | 5.64 | 5.55 | 5.80 | -0.31 | -5.21% | 13 | 3,570 | 25.40% |
| GOOG250321P00160000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 7.12 | 5.10 | 7.55 | -0.33 | -4.43% | 5 | 333 | 25.78% |
| GOOG250620P00160000 | 2024-06-17 12:46PM EDT | 2025-06-20 | 9.30 | 8.60 | 9.40 | -0.05 | -0.53% | 3 | 4,019 | 25.43% |
| GOOG251219P00160000 | 2024-06-17 10:13AM EDT | 2025-12-19 | 12.21 | 10.00 | 12.60 | -0.09 | -0.73% | 1 | 291 | 25.03% |
| GOOG260116P00160000 | 2024-06-17 2:06PM EDT | 2026-01-16 | 12.44 | 12.35 | 14.00 | -0.31 | -2.43% | 20 | 527 | 26.19% |
© 2024 Yahoo. Todos os direitos reservados.