Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.128,58 +1.151,29 (+1,72%)
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:120.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00120000 | 2024-07-26 10:05AM EDT | 2024-08-02 | 46.67 | 48.20 | 51.05 | -8.46 | -15.35% | 3 | 25 | 164.06% |
| GOOG240816C00120000 | 2024-07-24 10:13AM EDT | 2024-08-16 | 57.35 | 46.60 | 51.00 | 0.00 | - | 4 | 104 | 65.43% |
| GOOG240823C00120000 | 2024-07-12 10:06AM EDT | 2024-08-23 | 68.21 | 47.00 | 51.15 | 0.00 | - | - | 4 | 68.65% |
| GOOG240920C00120000 | 2024-07-24 11:26AM EDT | 2024-09-20 | 56.40 | 47.45 | 51.95 | 0.00 | - | 6 | 3,438 | 58.98% |
| GOOG241018C00120000 | 2024-07-25 10:29AM EDT | 2024-10-18 | 53.07 | 48.05 | 52.65 | 0.00 | - | 11 | 56 | 54.44% |
| GOOG241115C00120000 | 2024-07-12 11:54AM EDT | 2024-11-15 | 69.47 | 48.70 | 53.35 | 0.00 | - | 1 | 105 | 51.83% |
| GOOG241220C00120000 | 2024-07-26 10:29AM EDT | 2024-12-20 | 51.00 | 49.50 | 54.15 | -2.44 | -4.57% | 1 | 773 | 60.12% |
| GOOG250117C00120000 | 2024-07-26 11:12AM EDT | 2025-01-17 | 52.50 | 51.75 | 54.35 | -2.00 | -3.67% | 30 | 2,949 | 50.71% |
| GOOG250321C00120000 | 2024-07-16 11:26AM EDT | 2025-03-21 | 52.78 | 53.15 | 55.80 | -20.17 | -27.65% | 1 | 69 | 52.50% |
| GOOG250620C00120000 | 2024-07-26 12:17PM EDT | 2025-06-20 | 55.51 | 53.95 | 58.00 | -15.69 | -22.04% | 11 | 1,168 | 50.23% |
| GOOG251219C00120000 | 2024-07-25 3:37PM EDT | 2025-12-19 | 61.79 | 58.55 | 61.20 | 0.00 | - | 21 | 1,444 | 46.44% |
| GOOG260116C00120000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 59.00 | 59.30 | 61.65 | -7.85 | -11.74% | 5 | 350 | 46.03% |
| GOOG261218C00120000 | 2024-07-24 10:50AM EDT | 2026-12-18 | 72.75 | 63.50 | 67.05 | 0.00 | - | 1 | 104 | 43.64% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00120000 | 2024-07-23 3:45PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.04 | 0.00 | - | 19 | 22 | 91.41% |
| GOOG240816P00120000 | 2024-07-25 10:19AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.06 | 0.00 | - | 9 | 30 | 55.08% |
| GOOG240823P00120000 | 2024-07-12 3:47PM EDT | 2024-08-23 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 1 | 51.76% |
| GOOG240920P00120000 | 2024-07-26 11:02AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.16 | +0.03 | +30.00% | 20 | 7,269 | 41.85% |
| GOOG241018P00120000 | 2024-07-25 2:15PM EDT | 2024-10-18 | 0.23 | 0.20 | 0.31 | +0.04 | +21.05% | 12 | 467 | 37.99% |
| GOOG241115P00120000 | 2024-07-24 3:34PM EDT | 2024-11-15 | 0.36 | 0.51 | 0.67 | 0.00 | - | 2 | 643 | 38.06% |
| GOOG241220P00120000 | 2024-07-26 10:23AM EDT | 2024-12-20 | 0.86 | 0.71 | 0.89 | +0.11 | +14.67% | 7 | 1,553 | 35.33% |
| GOOG250117P00120000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 1.00 | 0.93 | 1.10 | +0.25 | +33.33% | 5 | 5,064 | 33.99% |
| GOOG250321P00120000 | 2024-07-26 9:51AM EDT | 2025-03-21 | 1.60 | 1.37 | 1.86 | +0.10 | +6.67% | 3 | 229 | 33.31% |
| GOOG250620P00120000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 2.35 | 2.20 | 2.61 | +0.15 | +6.82% | 1 | 1,954 | 31.24% |
| GOOG251219P00120000 | 2024-07-24 9:53AM EDT | 2025-12-19 | 3.00 | 2.22 | 4.25 | 0.00 | - | 179 | 520 | 29.41% |
| GOOG260116P00120000 | 2024-07-26 9:41AM EDT | 2026-01-16 | 4.60 | 2.78 | 4.60 | +0.20 | +4.55% | 11 | 495 | 29.45% |
| GOOG261218P00120000 | 2024-07-26 10:21AM EDT | 2026-12-18 | 7.25 | 5.45 | 7.80 | +0.15 | +2.11% | 69 | 96 | 28.48% |
© 2024 Yahoo. Todos os direitos reservados.