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
63.282,09 +116,35 (+0,18%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00155000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 14.10 | 12.80 | 15.50 | +0.60 | +4.44% | 75 | 475 | 73.97% |
| GOOG240517C00155000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 14.65 | 14.00 | 15.75 | +0.28 | +1.95% | 79 | 6,077 | 53.30% |
| GOOG240524C00155000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 14.63 | 14.70 | 15.35 | +0.47 | +3.32% | 28 | 359 | 38.99% |
| GOOG240531C00155000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 15.42 | 15.15 | 15.95 | +1.75 | +12.80% | 27 | 742 | 38.60% |
| GOOG240607C00155000 | 2024-05-03 10:46AM EDT | 2024-06-07 | 13.70 | 15.25 | 16.00 | -0.55 | -3.86% | 22 | 6 | 34.75% |
| GOOG240621C00155000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 16.30 | 16.45 | 16.70 | +0.45 | +2.84% | 75 | 11,421 | 33.25% |
| GOOG240719C00155000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 17.83 | 17.85 | 18.10 | +1.08 | +6.45% | 27 | 3,606 | 32.30% |
| GOOG240920C00155000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 21.77 | 21.40 | 21.75 | +0.77 | +3.67% | 19 | 6,246 | 34.25% |
| GOOG241018C00155000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 21.49 | 22.65 | 23.00 | +0.07 | +0.33% | 10 | 921 | 34.35% |
| GOOG241115C00155000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 23.25 | 24.35 | 24.80 | 0.00 | - | 1 | 202 | 35.87% |
| GOOG241220C00155000 | 2024-05-02 3:38PM EDT | 2024-12-20 | 25.19 | 25.90 | 26.15 | 0.00 | - | 13 | 4,863 | 35.82% |
| GOOG250117C00155000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 27.20 | 26.60 | 27.10 | +0.53 | +1.99% | 2 | 3,172 | 35.67% |
| GOOG250321C00155000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 28.57 | 29.10 | 30.90 | 0.00 | - | 16 | 219 | 38.56% |
| GOOG250620C00155000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 32.00 | 31.60 | 33.30 | -0.70 | -2.14% | 3 | 1,869 | 37.69% |
| GOOG251219C00155000 | 2024-04-30 10:14AM EDT | 2025-12-19 | 39.10 | 36.50 | 39.30 | 0.00 | - | 2 | 297 | 39.00% |
| GOOG260116C00155000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 40.90 | 38.25 | 40.00 | +2.94 | +7.75% | 51 | 1,199 | 38.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00155000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 423 | 1,638 | 41.11% |
| GOOG240517P00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.49 | 0.46 | 0.49 | -0.17 | -25.76% | 1,319 | 4,110 | 35.23% |
| GOOG240524P00155000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.71 | 0.66 | 0.72 | -0.17 | -19.32% | 107 | 586 | 31.64% |
| GOOG240531P00155000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 0.99 | 0.82 | 0.88 | -0.11 | -10.00% | 82 | 491 | 28.97% |
| GOOG240607P00155000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 1.07 | 1.00 | 1.11 | -0.30 | -21.90% | 18 | 147 | 27.86% |
| GOOG240621P00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.64 | 1.60 | 1.72 | -0.23 | -12.30% | 700 | 6,220 | 27.49% |
| GOOG240719P00155000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 2.47 | 1.99 | 2.46 | -0.18 | -6.79% | 199 | 2,081 | 25.33% |
| GOOG240920P00155000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 4.84 | 4.70 | 4.90 | -0.24 | -4.72% | 183 | 2,515 | 26.22% |
| GOOG241018P00155000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 5.65 | 5.30 | 5.50 | -0.07 | -1.22% | 18 | 541 | 25.50% |
| GOOG241115P00155000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 7.46 | 6.50 | 6.75 | +0.41 | +5.82% | 19 | 280 | 26.57% |
| GOOG241220P00155000 | 2024-05-03 12:26PM EDT | 2024-12-20 | 7.89 | 7.25 | 7.50 | +0.24 | +3.14% | 3 | 840 | 26.08% |
| GOOG250117P00155000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 8.60 | 7.75 | 8.00 | 0.00 | - | 1 | 1,597 | 25.64% |
| GOOG250321P00155000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 9.36 | 8.65 | 9.50 | -0.34 | -3.51% | 13 | 353 | 25.66% |
| GOOG250620P00155000 | 2024-05-01 10:18AM EDT | 2025-06-20 | 11.28 | 8.50 | 11.45 | -0.73 | -6.08% | 1 | 95 | 25.69% |
| GOOG251219P00155000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 15.25 | 13.95 | 14.60 | +0.45 | +3.04% | 2 | 112 | 25.43% |
| GOOG260116P00155000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 14.80 | 12.00 | 15.15 | -0.20 | -1.33% | 1 | 581 | 25.54% |
© 2024 Yahoo. Todos os direitos reservados.