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
63.910,39 +817,96 (+1,30%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00110000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 57.15 | 56.50 | 60.30 | +0.72 | +1.28% | 34 | 5 | 230.76% |
| GOOG240517C00110000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 58.05 | 58.55 | 60.35 | +10.67 | +22.52% | 2 | 51 | 126.27% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 2024-05-31 | 47.62 | 57.00 | 60.60 | 0.00 | - | - | 1 | 114.36% |
| GOOG240621C00110000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 59.50 | 57.00 | 60.80 | +1.91 | +3.32% | 86 | 2,165 | 88.35% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 51.58 | 57.55 | 61.35 | 0.00 | - | 4 | 69 | 52.20% |
| GOOG240920C00110000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 60.75 | 59.00 | 62.45 | -5.27 | -7.98% | 7 | 2,771 | 51.34% |
| GOOG241018C00110000 | 2024-04-29 9:35AM EDT | 2024-10-18 | 63.20 | 59.50 | 63.05 | 0.00 | - | 5 | 277 | 50.39% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 60.00 | 63.75 | 0.00 | - | 2 | 45 | 58.52% |
| GOOG241220C00110000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 60.81 | 60.50 | 64.30 | 0.00 | - | 32 | 795 | 56.01% |
| GOOG250117C00110000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 63.62 | 61.80 | 64.95 | +0.92 | +1.47% | 2 | 1,460 | 55.16% |
| GOOG250321C00110000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 64.02 | 62.50 | 67.05 | +2.02 | +3.26% | 1 | 38 | 55.65% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 66.75 | 64.00 | 68.85 | 0.00 | - | 12 | 753 | 53.53% |
| GOOG251219C00110000 | 2024-05-03 9:39AM EDT | 2025-12-19 | 69.02 | 67.50 | 72.50 | -5.40 | -7.26% | 20 | 1,481 | 51.63% |
| GOOG260116C00110000 | 2024-04-29 11:56AM EDT | 2026-01-16 | 71.00 | 68.00 | 71.55 | 0.00 | - | 6 | 188 | 48.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 44 | 106.25% |
| GOOG240517P00110000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.50 | -0.01 | -50.00% | 1 | 1,460 | 114.26% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 7 | 73.83% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 61.13% |
| GOOG240621P00110000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.11 | -0.03 | -33.33% | 4 | 11,172 | 50.10% |
| GOOG240719P00110000 | 2024-05-03 10:27AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.15 | -0.01 | -8.33% | 1 | 555 | 43.65% |
| GOOG240920P00110000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 0.38 | 0.28 | 0.44 | +0.09 | +31.03% | 1 | 2,030 | 38.33% |
| GOOG241018P00110000 | 2024-04-30 12:23PM EDT | 2024-10-18 | 0.44 | 0.36 | 0.54 | +0.03 | +7.32% | 1 | 253 | 36.30% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 0.86 | 0.57 | 0.79 | 0.00 | - | 10 | 160 | 36.21% |
| GOOG241220P00110000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 0.85 | 0.71 | 0.96 | -0.09 | -9.57% | 1 | 1,465 | 34.74% |
| GOOG250117P00110000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 1.01 | 0.92 | 1.10 | -0.05 | -4.72% | 6 | 3,334 | 33.81% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.00 | 3.40 | 0.00 | - | 1 | 229 | 40.86% |
| GOOG250620P00110000 | 2024-05-03 3:06PM EDT | 2025-06-20 | 2.04 | 1.54 | 2.44 | +0.04 | +2.00% | 2 | 1,425 | 32.70% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 2.40 | 3.65 | 0.00 | - | 2 | 1,035 | 30.72% |
| GOOG260116P00110000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 4.00 | 3.25 | 3.90 | 0.00 | - | 12 | 612 | 30.67% |
© 2024 Yahoo. Todos os direitos reservados.