Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.732,66 +76,55 (+0,11%)
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:175.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00175000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.65 | 1.45 | 1.77 | -0.19 | -10.33% | 5,005 | 2,640 | 25.23% |
| GOOG240614C00175000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 3.05 | 1.88 | 3.05 | -0.10 | -3.17% | 519 | 1,503 | 26.99% |
| GOOG240621C00175000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 3.50 | 2.05 | 3.90 | 0.00 | - | 743 | 14,075 | 27.00% |
| GOOG240628C00175000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 4.15 | 3.70 | 4.30 | -0.11 | -2.58% | 171 | 313 | 25.37% |
| GOOG240705C00175000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 4.75 | 2.54 | 4.75 | +0.05 | +1.06% | 142 | 98 | 24.73% |
| GOOG240712C00175000 | 2024-05-31 3:45PM EDT | 2024-07-12 | 5.42 | 3.15 | 7.15 | -0.10 | -1.81% | 8 | 2 | 32.84% |
| GOOG240719C00175000 | 2024-05-31 3:26PM EDT | 2024-07-19 | 5.73 | 5.60 | 5.90 | -0.17 | -2.88% | 766 | 6,499 | 25.39% |
| GOOG240816C00175000 | 2024-05-31 2:49PM EDT | 2024-08-16 | 8.17 | 6.85 | 11.10 | -0.83 | -9.22% | 376 | 988 | 36.60% |
| GOOG240920C00175000 | 2024-05-31 3:31PM EDT | 2024-09-20 | 10.80 | 10.25 | 10.80 | -0.15 | -1.37% | 86 | 3,220 | 29.50% |
| GOOG241018C00175000 | 2024-05-31 12:20PM EDT | 2024-10-18 | 10.88 | 10.60 | 13.60 | -1.29 | -10.60% | 30 | 757 | 32.90% |
| GOOG241115C00175000 | 2024-05-31 10:29AM EDT | 2024-11-15 | 13.20 | 13.85 | 14.60 | -1.42 | -9.71% | 8 | 1,242 | 32.16% |
| GOOG241220C00175000 | 2024-05-31 1:22PM EDT | 2024-12-20 | 14.70 | 15.35 | 16.25 | -1.30 | -8.13% | 10 | 2,857 | 32.45% |
| GOOG250117C00175000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 17.00 | 16.90 | 17.45 | -1.40 | -7.61% | 22 | 2,794 | 32.59% |
| GOOG250321C00175000 | 2024-05-31 3:42PM EDT | 2025-03-21 | 20.75 | 18.00 | 21.30 | -2.42 | -10.44% | 1 | 178 | 35.11% |
| GOOG250620C00175000 | 2024-05-31 10:32AM EDT | 2025-06-20 | 22.43 | 22.50 | 24.50 | -1.57 | -6.54% | 8 | 1,284 | 35.22% |
| GOOG251219C00175000 | 2024-05-31 3:50PM EDT | 2025-12-19 | 30.48 | 29.60 | 31.25 | -0.56 | -1.80% | 1 | 437 | 36.96% |
| GOOG260116C00175000 | 2024-05-31 3:32PM EDT | 2026-01-16 | 31.25 | 30.80 | 32.25 | -0.05 | -0.16% | 54 | 3,386 | 37.24% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00175000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 2.70 | 2.27 | 2.79 | -0.35 | -11.48% | 1,427 | 1,265 | 25.00% |
| GOOG240614P00175000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 4.25 | 2.07 | 4.60 | -0.02 | -0.47% | 129 | 746 | 30.91% |
| GOOG240621P00175000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 4.58 | 2.63 | 5.40 | -0.15 | -3.17% | 316 | 5,902 | 29.85% |
| GOOG240628P00175000 | 2024-05-31 1:56PM EDT | 2024-06-28 | 6.00 | 4.65 | 6.90 | +0.80 | +15.38% | 45 | 341 | 33.64% |
| GOOG240705P00175000 | 2024-05-31 3:51PM EDT | 2024-07-05 | 5.05 | 4.90 | 5.65 | -0.50 | -9.01% | 17 | 50 | 24.08% |
| GOOG240712P00175000 | 2024-05-31 12:07PM EDT | 2024-07-12 | 5.64 | 4.95 | 5.90 | +1.14 | +25.33% | 8 | 2 | 23.00% |
| GOOG240719P00175000 | 2024-05-31 3:18PM EDT | 2024-07-19 | 6.20 | 5.40 | 6.20 | +0.11 | +1.81% | 156 | 11,065 | 22.45% |
| GOOG240816P00175000 | 2024-05-31 2:48PM EDT | 2024-08-16 | 9.25 | 6.35 | 8.65 | +0.50 | +5.71% | 285 | 1,846 | 25.59% |
| GOOG240920P00175000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 9.21 | 9.20 | 10.50 | -0.44 | -4.56% | 35 | 1,667 | 26.01% |
| GOOG241018P00175000 | 2024-05-31 3:48PM EDT | 2024-10-18 | 10.15 | 9.65 | 11.35 | -0.05 | -0.49% | 6 | 354 | 25.23% |
| GOOG241115P00175000 | 2024-05-31 1:23PM EDT | 2024-11-15 | 12.70 | 11.15 | 12.10 | +0.70 | +5.83% | 37 | 742 | 24.62% |
| GOOG241220P00175000 | 2024-05-31 10:47AM EDT | 2024-12-20 | 13.45 | 12.40 | 12.80 | +0.60 | +4.67% | 53 | 370 | 23.74% |
| GOOG250117P00175000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 13.35 | 13.05 | 13.65 | +0.30 | +2.30% | 4 | 1,395 | 23.80% |
| GOOG250321P00175000 | 2024-05-28 2:36PM EDT | 2025-03-21 | 13.84 | 14.60 | 15.90 | 0.00 | - | 10 | 19 | 24.71% |
| GOOG250620P00175000 | 2024-05-31 1:06PM EDT | 2025-06-20 | 17.91 | 16.45 | 17.90 | +2.41 | +15.55% | 1 | 109 | 24.41% |
| GOOG251219P00175000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 20.13 | 19.75 | 22.85 | +2.01 | +11.09% | 1 | 42 | 25.89% |
| GOOG260116P00175000 | 2024-05-31 1:20PM EDT | 2026-01-16 | 21.33 | 20.35 | 21.35 | +1.38 | +6.92% | 5 | 369 | 23.56% |
© 2024 Yahoo. Todos os direitos reservados.