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
63.779,35 +1.004,88 (+1,60%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 69.00 | 61.50 | 65.25 | 0.00 | - | 100 | 51 | 230.47% |
| GOOG240517C00105000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 63.22 | 62.00 | 65.35 | -5.72 | -8.30% | 16 | 60 | 165.87% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 63.91 | 62.00 | 65.55 | -5.14 | -7.44% | 1 | 11 | 139.89% |
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 2024-05-31 | 65.00 | 62.00 | 65.60 | 0.00 | - | 3 | 4 | 122.10% |
| GOOG240621C00105000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 63.30 | 62.00 | 65.75 | +0.94 | +1.51% | 6 | 4,416 | 94.34% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 63.70 | 66.30 | 0.00 | - | 10 | 78 | 66.14% |
| GOOG240920C00105000 | 2024-05-02 10:24AM EDT | 2024-09-20 | 64.50 | 63.60 | 67.30 | 0.00 | - | 2 | 1,127 | 53.30% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 71.66 | 64.00 | 67.80 | 0.00 | - | 2 | 34 | 52.00% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 66.75 | 68.45 | 0.00 | - | 2 | 42 | 57.63% |
| GOOG241220C00105000 | 2024-05-01 1:23PM EDT | 2024-12-20 | 65.10 | 65.50 | 69.00 | 0.00 | - | 1 | 1,072 | 51.45% |
| GOOG250117C00105000 | 2024-04-30 2:16PM EDT | 2025-01-17 | 64.95 | 66.00 | 69.55 | 0.00 | - | 13 | 1,866 | 50.87% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 67.00 | 72.00 | 0.00 | - | 4 | 4 | 51.73% |
| GOOG250620C00105000 | 2024-04-30 1:32PM EDT | 2025-06-20 | 68.37 | 68.50 | 73.30 | 0.00 | - | 11 | 108 | 55.98% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 71.50 | 76.50 | 0.00 | - | 4 | 100 | 53.20% |
| GOOG260116C00105000 | 2024-04-26 2:58PM EDT | 2026-01-16 | 73.04 | 72.00 | 77.00 | -5.35 | -6.82% | 1 | 78 | 52.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 109.38% |
| GOOG240517P00105000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 292 | 1,428 | 85.94% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 73.44% |
| GOOG240621P00105000 | 2024-05-02 12:32PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.09 | +0.01 | +16.67% | 2 | 2,739 | 51.17% |
| GOOG240719P00105000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.13 | 0.00 | - | 3 | 683 | 46.58% |
| GOOG240920P00105000 | 2024-04-29 11:03AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.35 | +0.06 | +31.58% | 1 | 4,355 | 40.14% |
| GOOG241018P00105000 | 2024-05-02 1:48PM EDT | 2024-10-18 | 0.37 | 0.25 | 0.43 | 0.00 | - | 4 | 257 | 37.94% |
| GOOG241115P00105000 | 2024-05-01 12:20PM EDT | 2024-11-15 | 0.67 | 0.00 | 0.61 | 0.00 | - | 50 | 54 | 37.45% |
| GOOG241220P00105000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 0.68 | 0.57 | 0.77 | 0.00 | - | 1 | 1,016 | 36.11% |
| GOOG250117P00105000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 0.80 | 0.61 | 0.89 | 0.00 | - | 12 | 2,896 | 35.12% |
| GOOG250321P00105000 | 2024-04-29 12:00PM EDT | 2025-03-21 | 1.21 | 0.00 | 3.20 | 0.00 | - | 2 | 172 | 43.36% |
| GOOG250620P00105000 | 2024-04-29 3:11PM EDT | 2025-06-20 | 1.45 | 0.93 | 2.78 | 0.00 | - | 9 | 976 | 36.74% |
| GOOG251219P00105000 | 2024-05-02 9:49AM EDT | 2025-12-19 | 2.93 | 1.60 | 5.00 | 0.00 | - | 10 | 2,935 | 36.81% |
| GOOG260116P00105000 | 2024-05-03 11:39AM EDT | 2026-01-16 | 2.75 | 2.70 | 3.25 | -0.50 | -15.38% | 3 | 2,520 | 31.32% |
© 2024 Yahoo. Todos os direitos reservados.