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
68.948,14 +2.014,92 (+3,01%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00130000 | 2024-07-26 10:08AM EDT | 2024-08-02 | 36.54 | 36.50 | 41.05 | -5.96 | -14.02% | 23 | 273 | 86.72% |
| GOOG240809C00130000 | 2024-07-25 9:43AM EDT | 2024-08-09 | 43.79 | 36.55 | 41.25 | 0.00 | - | 60 | 75 | 69.73% |
| GOOG240816C00130000 | 2024-07-16 10:58AM EDT | 2024-08-16 | 39.94 | 36.90 | 41.45 | -18.84 | -32.05% | 1 | 9 | 66.16% |
| GOOG240920C00130000 | 2024-07-26 11:28AM EDT | 2024-09-20 | 39.00 | 37.50 | 42.20 | -2.74 | -6.56% | 1 | 4,569 | 68.77% |
| GOOG241018C00130000 | 2024-07-26 9:37AM EDT | 2024-10-18 | 39.20 | 38.20 | 43.00 | -15.84 | -28.78% | 5 | 892 | 60.55% |
| GOOG241115C00130000 | 2024-07-26 11:52AM EDT | 2024-11-15 | 41.58 | 41.40 | 44.20 | -5.42 | -11.53% | 1 | 178 | 51.50% |
| GOOG241220C00130000 | 2024-07-26 10:11AM EDT | 2024-12-20 | 40.90 | 40.25 | 44.75 | -6.60 | -13.89% | 1 | 1,064 | 52.47% |
| GOOG250117C00130000 | 2024-07-25 3:58PM EDT | 2025-01-17 | 44.00 | 41.15 | 45.15 | 0.00 | - | 10 | 2,977 | 49.43% |
| GOOG250321C00130000 | 2024-07-25 11:27AM EDT | 2025-03-21 | 49.80 | 44.20 | 45.90 | 0.00 | - | 4 | 86 | 44.48% |
| GOOG250620C00130000 | 2024-07-26 12:02PM EDT | 2025-06-20 | 47.25 | 47.00 | 48.45 | -2.25 | -4.55% | 3 | 1,323 | 43.65% |
| GOOG251219C00130000 | 2024-07-24 2:28PM EDT | 2025-12-19 | 49.54 | 50.75 | 52.75 | -7.24 | -12.75% | 1 | 867 | 42.45% |
| GOOG260116C00130000 | 2024-07-26 10:52AM EDT | 2026-01-16 | 52.00 | 50.00 | 53.60 | -3.50 | -6.31% | 18 | 633 | 42.72% |
| GOOG261218C00130000 | 2024-07-23 2:51PM EDT | 2026-12-18 | 57.50 | 56.50 | 61.50 | -15.30 | -21.02% | 1 | 184 | 43.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00130000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 6 | 62.50% |
| GOOG240816P00130000 | 2024-07-26 11:52AM EDT | 2024-08-16 | 0.09 | 0.03 | 0.09 | +0.06 | +200.00% | 3 | 115 | 49.71% |
| GOOG240823P00130000 | 2024-07-26 1:06PM EDT | 2024-08-23 | 0.08 | 0.04 | 0.09 | +0.04 | +100.00% | 31 | 1 | 43.07% |
| GOOG240830P00130000 | 2024-07-26 1:34PM EDT | 2024-08-30 | 0.09 | 0.00 | 0.12 | +0.05 | +125.00% | 2 | 1 | 40.14% |
| GOOG240920P00130000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.26 | +0.06 | +33.33% | 94 | 6,037 | 35.89% |
| GOOG241018P00130000 | 2024-07-26 11:05AM EDT | 2024-10-18 | 0.55 | 0.44 | 0.55 | +0.10 | +22.22% | 263 | 1,775 | 33.81% |
| GOOG241115P00130000 | 2024-07-26 10:58AM EDT | 2024-11-15 | 0.99 | 1.03 | 1.13 | +0.36 | +57.14% | 8 | 857 | 34.57% |
| GOOG241220P00130000 | 2024-07-26 2:38PM EDT | 2024-12-20 | 1.44 | 1.39 | 1.50 | +0.14 | +10.77% | 16 | 4,824 | 32.51% |
| GOOG250117P00130000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 1.75 | 1.64 | 1.90 | +0.15 | +9.37% | 138 | 4,136 | 31.87% |
| GOOG250321P00130000 | 2024-07-26 3:31PM EDT | 2025-03-21 | 2.58 | 2.27 | 2.64 | +0.05 | +1.98% | 7 | 2,278 | 30.26% |
| GOOG250620P00130000 | 2024-07-26 11:11AM EDT | 2025-06-20 | 3.60 | 2.22 | 4.50 | +0.20 | +5.88% | 1 | 785 | 31.09% |
| GOOG251219P00130000 | 2024-07-24 2:40PM EDT | 2025-12-19 | 5.80 | 5.40 | 6.30 | +0.80 | +16.00% | 1 | 320 | 28.61% |
| GOOG260116P00130000 | 2024-07-26 1:27PM EDT | 2026-01-16 | 6.05 | 5.85 | 6.60 | -0.05 | -0.82% | 2 | 638 | 28.42% |
| GOOG261218P00130000 | 2024-07-26 10:54AM EDT | 2026-12-18 | 9.30 | 7.70 | 11.90 | -0.30 | -3.13% | 136 | 51 | 29.64% |
© 2024 Yahoo. Todos os direitos reservados.