Mercado fechado
BOVESPA
119.497,46 +359,60 (+0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.244,78 +847,58 (+1,62%) PETROLEO CRU
81,49 +1,16 (+1,44%) OURO
2.344,40 +15,40 (+0,66%) Bitcoin USD
64.505,67 -1.772,24 (-2,67%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00170000 | 2024-06-18 3:27PM EDT | 2024-06-21 | 6.37 | 6.30 | 6.60 | -2.78 | -30.38% | 188 | 6,842 | 24.71% |
| GOOG240628C00170000 | 2024-06-18 2:29PM EDT | 2024-06-28 | 6.80 | 6.95 | 7.50 | -2.90 | -29.90% | 71 | 1,418 | 27.74% |
| GOOG240705C00170000 | 2024-06-18 3:46PM EDT | 2024-07-05 | 7.52 | 7.70 | 7.95 | -2.78 | -26.99% | 53 | 129 | 25.46% |
| GOOG240712C00170000 | 2024-06-18 2:31PM EDT | 2024-07-12 | 8.05 | 8.20 | 8.40 | -1.25 | -13.44% | 6 | 1,778 | 24.61% |
| GOOG240719C00170000 | 2024-06-18 3:51PM EDT | 2024-07-19 | 8.90 | 9.00 | 9.15 | -2.25 | -20.18% | 737 | 4,465 | 25.98% |
| GOOG240726C00170000 | 2024-06-18 3:23PM EDT | 2024-07-26 | 10.69 | 10.10 | 10.95 | -2.36 | -18.08% | 35 | 47 | 32.22% |
| GOOG240802C00170000 | 2024-06-18 3:47PM EDT | 2024-08-02 | 11.44 | 11.40 | 12.00 | -0.56 | -4.67% | 21 | 4 | 34.19% |
| GOOG240816C00170000 | 2024-06-18 3:52PM EDT | 2024-08-16 | 12.40 | 12.20 | 12.50 | -2.04 | -14.13% | 249 | 762 | 31.81% |
| GOOG240920C00170000 | 2024-06-18 2:12PM EDT | 2024-09-20 | 14.06 | 14.05 | 14.60 | -2.34 | -14.27% | 32 | 3,586 | 31.45% |
| GOOG241018C00170000 | 2024-06-18 2:12PM EDT | 2024-10-18 | 15.55 | 15.65 | 15.80 | -2.85 | -15.49% | 13 | 995 | 30.71% |
| GOOG241115C00170000 | 2024-06-14 1:11PM EDT | 2024-11-15 | 19.25 | 17.95 | 18.20 | 0.00 | - | 35 | 1,250 | 33.25% |
| GOOG241220C00170000 | 2024-06-18 3:19PM EDT | 2024-12-20 | 19.65 | 19.45 | 19.70 | -2.36 | -10.72% | 2 | 5,126 | 33.06% |
| GOOG250117C00170000 | 2024-06-18 2:11PM EDT | 2025-01-17 | 20.65 | 20.65 | 20.90 | -1.85 | -8.22% | 9 | 5,051 | 33.13% |
| GOOG250321C00170000 | 2024-06-18 2:25PM EDT | 2025-03-21 | 23.42 | 23.50 | 24.25 | -2.40 | -9.30% | 13 | 3,300 | 34.79% |
| GOOG250620C00170000 | 2024-06-18 3:15PM EDT | 2025-06-20 | 27.10 | 26.80 | 27.55 | -2.20 | -7.51% | 25 | 4,401 | 35.03% |
| GOOG251219C00170000 | 2024-06-18 11:06AM EDT | 2025-12-19 | 34.45 | 31.15 | 34.95 | -0.35 | -1.01% | 4 | 1,814 | 37.60% |
| GOOG260116C00170000 | 2024-06-18 3:01PM EDT | 2026-01-16 | 34.50 | 33.60 | 35.70 | -0.91 | -2.57% | 86 | 1,508 | 37.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00170000 | 2024-06-18 3:40PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 1,001 | 5,557 | 22.56% |
| GOOG240628P00170000 | 2024-06-18 3:54PM EDT | 2024-06-28 | 0.51 | 0.50 | 0.55 | +0.14 | +37.84% | 329 | 1,330 | 21.63% |
| GOOG240705P00170000 | 2024-06-18 3:33PM EDT | 2024-07-05 | 0.93 | 0.89 | 0.90 | +0.32 | +52.46% | 94 | 1,342 | 20.34% |
| GOOG240712P00170000 | 2024-06-18 3:53PM EDT | 2024-07-12 | 1.39 | 1.33 | 1.41 | +0.53 | +63.86% | 158 | 673 | 20.98% |
| GOOG240719P00170000 | 2024-06-18 3:47PM EDT | 2024-07-19 | 1.88 | 1.75 | 1.87 | +0.53 | +39.26% | 2,649 | 5,061 | 21.30% |
| GOOG240726P00170000 | 2024-06-18 3:48PM EDT | 2024-07-26 | 3.60 | 2.87 | 3.65 | +0.82 | +29.50% | 67 | 140 | 28.17% |
| GOOG240802P00170000 | 2024-06-18 3:06PM EDT | 2024-08-02 | 4.04 | 3.50 | 4.10 | +0.79 | +24.31% | 9 | 9 | 27.93% |
| GOOG240816P00170000 | 2024-06-18 3:54PM EDT | 2024-08-16 | 4.50 | 4.50 | 4.65 | +0.72 | +18.80% | 365 | 2,407 | 26.55% |
| GOOG240920P00170000 | 2024-06-18 3:30PM EDT | 2024-09-20 | 5.83 | 5.60 | 5.75 | +0.93 | +18.98% | 50 | 4,885 | 24.40% |
| GOOG241018P00170000 | 2024-06-18 2:33PM EDT | 2024-10-18 | 6.72 | 6.50 | 6.65 | +0.97 | +16.87% | 9 | 343 | 23.78% |
| GOOG241115P00170000 | 2024-06-18 2:16PM EDT | 2024-11-15 | 8.33 | 8.05 | 8.25 | +1.08 | +14.90% | 187 | 1,048 | 25.19% |
| GOOG241220P00170000 | 2024-06-18 9:33AM EDT | 2024-12-20 | 8.50 | 8.85 | 9.05 | -0.20 | -2.30% | 1 | 6,326 | 24.37% |
| GOOG250117P00170000 | 2024-06-18 3:36PM EDT | 2025-01-17 | 9.79 | 9.55 | 9.75 | +1.14 | +13.18% | 68 | 1,461 | 24.08% |
| GOOG250321P00170000 | 2024-06-18 2:28PM EDT | 2025-03-21 | 11.41 | 10.90 | 11.45 | +0.71 | +6.64% | 6 | 1,086 | 24.05% |
| GOOG250620P00170000 | 2024-06-18 2:12PM EDT | 2025-06-20 | 12.45 | 12.85 | 13.90 | +0.05 | +0.40% | 3 | 318 | 24.48% |
| GOOG251219P00170000 | 2024-06-13 12:19PM EDT | 2025-12-19 | 16.31 | 14.70 | 17.95 | 0.00 | - | 1 | 40 | 24.89% |
| GOOG260116P00170000 | 2024-06-18 12:40PM EDT | 2026-01-16 | 17.30 | 16.35 | 17.55 | +1.27 | +7.92% | 1 | 473 | 23.81% |
© 2024 Yahoo. Todos os direitos reservados.