Mercado fechará em 1 h 43 min
BOVESPA
119.741,75 +603,89 (+0,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.006,18 +608,98 (+1,16%) PETROLEO CRU
81,35 +1,02 (+1,27%) OURO
2.343,60 +14,60 (+0,63%) Bitcoin USD
64.686,48 -2.171,79 (-3,25%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:17PM EDT. Mercado aberto.
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00165000 | 2024-06-18 1:44PM EDT | 2024-06-21 | 11.43 | 11.15 | 11.50 | -2.70 | -19.11% | 545 | 9,299 | 53.22% |
| GOOG240628C00165000 | 2024-06-18 11:46AM EDT | 2024-06-28 | 12.55 | 11.50 | 11.80 | -1.83 | -12.73% | 1 | 192 | 38.89% |
| GOOG240705C00165000 | 2024-06-18 1:30PM EDT | 2024-07-05 | 12.20 | 11.65 | 12.00 | -2.10 | -14.69% | 5 | 212 | 32.40% |
| GOOG240712C00165000 | 2024-06-18 9:35AM EDT | 2024-07-12 | 13.63 | 12.00 | 12.45 | -2.24 | -14.11% | 2 | 147 | 31.04% |
| GOOG240719C00165000 | 2024-06-18 1:57PM EDT | 2024-07-19 | 12.90 | 12.55 | 12.90 | -2.51 | -16.29% | 55 | 3,137 | 30.37% |
| GOOG240726C00165000 | 2024-06-18 12:45PM EDT | 2024-07-26 | 14.46 | 13.50 | 14.60 | -1.41 | -8.88% | 1 | 17 | 36.72% |
| GOOG240802C00165000 | 2024-06-17 10:34AM EDT | 2024-08-02 | 16.00 | 14.65 | 15.10 | 0.00 | - | 16 | 9 | 36.17% |
| GOOG240816C00165000 | 2024-06-17 2:20PM EDT | 2024-08-16 | 18.30 | 15.70 | 15.90 | 0.00 | - | 1 | 240 | 34.91% |
| GOOG240920C00165000 | 2024-06-18 1:42PM EDT | 2024-09-20 | 17.80 | 17.40 | 17.70 | -1.95 | -9.87% | 18 | 4,590 | 33.40% |
| GOOG241018C00165000 | 2024-06-18 1:45PM EDT | 2024-10-18 | 19.05 | 18.90 | 19.10 | -1.36 | -6.66% | 3 | 853 | 33.14% |
| GOOG241115C00165000 | 2024-06-18 1:12PM EDT | 2024-11-15 | 21.60 | 20.95 | 21.20 | -1.60 | -6.90% | 23 | 923 | 34.96% |
| GOOG241220C00165000 | 2024-06-18 10:45AM EDT | 2024-12-20 | 23.73 | 22.35 | 22.70 | -1.50 | -5.95% | 2 | 1,827 | 34.73% |
| GOOG250117C00165000 | 2024-06-18 12:39PM EDT | 2025-01-17 | 23.95 | 23.60 | 23.90 | -1.85 | -7.17% | 4 | 9,517 | 34.77% |
| GOOG250321C00165000 | 2024-06-18 1:38PM EDT | 2025-03-21 | 26.69 | 26.00 | 26.65 | -1.93 | -6.74% | 1 | 3,172 | 35.37% |
| GOOG250620C00165000 | 2024-06-14 2:09PM EDT | 2025-06-20 | 31.29 | 28.60 | 30.95 | 0.00 | - | 1 | 1,893 | 37.19% |
| GOOG251219C00165000 | 2024-06-18 11:24AM EDT | 2025-12-19 | 37.10 | 36.00 | 36.95 | -0.40 | -1.07% | 1 | 2,427 | 37.86% |
| GOOG260116C00165000 | 2024-06-17 12:33PM EDT | 2026-01-16 | 38.50 | 36.85 | 37.50 | 0.00 | - | 4 | 1,984 | 37.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00165000 | 2024-06-18 1:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 70 | 5,245 | 28.13% |
| GOOG240628P00165000 | 2024-06-18 2:01PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.16 | +0.03 | +25.00% | 82 | 952 | 22.75% |
| GOOG240705P00165000 | 2024-06-18 1:02PM EDT | 2024-07-05 | 0.31 | 0.32 | 0.35 | +0.08 | +34.78% | 25 | 883 | 21.39% |
| GOOG240712P00165000 | 2024-06-18 1:56PM EDT | 2024-07-12 | 0.60 | 0.59 | 0.63 | +0.16 | +36.36% | 37 | 533 | 21.46% |
| GOOG240719P00165000 | 2024-06-18 1:57PM EDT | 2024-07-19 | 0.88 | 0.86 | 0.91 | +0.24 | +37.50% | 1,120 | 4,838 | 21.39% |
| GOOG240726P00165000 | 2024-06-18 1:03PM EDT | 2024-07-26 | 2.15 | 2.11 | 2.28 | +0.45 | +26.47% | 25 | 123 | 28.04% |
| GOOG240802P00165000 | 2024-06-18 12:47PM EDT | 2024-08-02 | 2.52 | 2.51 | 2.67 | +0.41 | +19.43% | 2 | 10 | 27.83% |
| GOOG240816P00165000 | 2024-06-18 1:43PM EDT | 2024-08-16 | 3.08 | 3.05 | 3.15 | +0.54 | +21.26% | 50 | 940 | 26.47% |
| GOOG240920P00165000 | 2024-06-18 1:57PM EDT | 2024-09-20 | 4.13 | 4.10 | 4.30 | +0.68 | +19.71% | 33 | 3,005 | 24.88% |
| GOOG241018P00165000 | 2024-06-18 1:23PM EDT | 2024-10-18 | 4.80 | 4.90 | 5.05 | +0.55 | +12.94% | 2 | 678 | 24.00% |
| GOOG241115P00165000 | 2024-06-18 12:16PM EDT | 2024-11-15 | 6.30 | 6.35 | 6.50 | +0.60 | +10.53% | 2 | 1,026 | 25.29% |
| GOOG241220P00165000 | 2024-06-18 1:58PM EDT | 2024-12-20 | 7.25 | 7.10 | 7.40 | +0.27 | +3.90% | 287 | 1,571 | 24.79% |
| GOOG250117P00165000 | 2024-06-18 11:14AM EDT | 2025-01-17 | 7.60 | 7.75 | 7.90 | +0.55 | +7.80% | 63 | 2,342 | 24.13% |
| GOOG250321P00165000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 8.67 | 9.15 | 9.60 | 0.00 | - | 5 | 1,133 | 24.25% |
| GOOG250620P00165000 | 2024-06-14 1:40PM EDT | 2025-06-20 | 10.80 | 10.45 | 12.60 | 0.00 | - | 200 | 504 | 25.64% |
| GOOG251219P00165000 | 2024-06-14 11:49AM EDT | 2025-12-19 | 14.30 | 12.85 | 15.40 | 0.00 | - | 6 | 370 | 24.45% |
| GOOG260116P00165000 | 2024-06-12 10:59AM EDT | 2026-01-16 | 14.60 | 14.65 | 15.50 | 0.00 | - | 2 | 1,920 | 23.98% |
© 2024 Yahoo. Todos os direitos reservados.