Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.633,55 +1.155,37 (+1,85%)
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:100.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00100000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 68.77 | 66.90 | 70.40 | +1.12 | +1.66% | 1 | 205 | 181.35% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 67.00 | 70.65 | 0.00 | - | 6 | 6 | 119.21% |
| GOOG240621C00100000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 67.25 | 67.00 | 70.70 | 0.00 | - | 4 | 12,010 | 101.49% |
| GOOG240719C00100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 70.30 | 67.50 | 71.15 | 0.00 | - | 1 | 325 | 58.50% |
| GOOG240920C00100000 | 2024-04-30 9:56AM EDT | 2024-09-20 | 71.25 | 68.60 | 72.10 | 0.00 | - | 2 | 286 | 56.85% |
| GOOG241018C00100000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 71.60 | 69.00 | 72.60 | +2.12 | +3.05% | 2 | 13 | 55.55% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 68.40 | 69.40 | 0.00 | - | 1 | 12 | 37.87% |
| GOOG241220C00100000 | 2024-05-02 12:31PM EDT | 2024-12-20 | 70.32 | 70.00 | 73.60 | 0.00 | - | 2 | 603 | 53.22% |
| GOOG250117C00100000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 72.60 | 70.50 | 74.20 | +0.38 | +0.53% | 7 | 3,132 | 52.93% |
| GOOG250321C00100000 | 2024-05-02 2:42PM EDT | 2025-03-21 | 72.50 | 71.50 | 76.50 | 0.00 | - | 1 | 5,762 | 53.88% |
| GOOG250620C00100000 | 2024-05-01 3:14PM EDT | 2025-06-20 | 75.00 | 73.00 | 78.00 | 0.00 | - | 1 | 528 | 52.16% |
| GOOG251219C00100000 | 2024-05-02 2:34PM EDT | 2025-12-19 | 77.41 | 75.50 | 80.50 | 0.00 | - | 2 | 375 | 54.76% |
| GOOG260116C00100000 | 2024-05-03 2:50PM EDT | 2026-01-16 | 78.72 | 76.00 | 81.00 | +2.72 | +3.58% | 14 | 619 | 54.55% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 118.75% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,028 | 98.44% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 1.05 | 0.00 | - | 3 | 5 | 121.05% |
| GOOG240621P00100000 | 2024-05-02 10:18AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 4,302 | 56.64% |
| GOOG240719P00100000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | 0.00 | - | 7 | 360 | 49.22% |
| GOOG240920P00100000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.24 | 0.00 | - | 2 | 2,666 | 41.21% |
| GOOG241018P00100000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.35 | 0.00 | - | 4 | 57 | 39.92% |
| GOOG241115P00100000 | 2024-04-29 3:18PM EDT | 2024-11-15 | 0.40 | 0.00 | 0.48 | 0.00 | - | 1 | 489 | 38.99% |
| GOOG241220P00100000 | 2024-05-02 10:19AM EDT | 2024-12-20 | 0.55 | 0.45 | 0.61 | 0.00 | - | 1 | 1,145 | 37.53% |
| GOOG250117P00100000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 0.67 | 0.50 | 0.64 | 0.00 | - | 12 | 4,466 | 35.76% |
| GOOG250321P00100000 | 2024-05-02 3:21PM EDT | 2025-03-21 | 0.86 | 0.00 | 1.90 | 0.00 | - | 2 | 1,111 | 40.65% |
| GOOG250620P00100000 | 2024-04-30 11:45AM EDT | 2025-06-20 | 1.25 | 0.89 | 3.30 | -0.05 | -3.85% | 1 | 1,679 | 41.72% |
| GOOG251219P00100000 | 2024-05-01 2:09PM EDT | 2025-12-19 | 2.57 | 1.76 | 4.50 | 0.00 | - | 6 | 718 | 38.28% |
| GOOG260116P00100000 | 2024-05-03 2:23PM EDT | 2026-01-16 | 2.60 | 2.01 | 2.68 | -0.15 | -5.45% | 2 | 1,025 | 32.01% |
© 2024 Yahoo. Todos os direitos reservados.