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
68.009,23 +993,79 (+1,48%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00175000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.69 | 0.66 | 0.74 | -0.53 | -43.44% | 3,911 | 1,902 | 30.05% |
| GOOG240809C00175000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 1.49 | 1.20 | 3.50 | -0.51 | -25.50% | 829 | 1,282 | 45.83% |
| GOOG240816C00175000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.99 | 1.90 | 2.58 | -0.77 | -27.90% | 1,896 | 4,005 | 31.23% |
| GOOG240823C00175000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 2.55 | 2.22 | 2.83 | -0.80 | -23.88% | 299 | 337 | 28.52% |
| GOOG240830C00175000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 3.10 | 3.00 | 3.40 | -0.90 | -22.50% | 4,650 | 438 | 28.47% |
| GOOG240906C00175000 | 2024-07-26 3:08PM EDT | 2024-09-06 | 3.65 | 3.30 | 4.25 | -1.45 | -28.43% | 243 | - | 29.93% |
| GOOG240920C00175000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 4.70 | 4.35 | 4.85 | -0.85 | -15.32% | 2,170 | 5,238 | 28.30% |
| GOOG241018C00175000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 6.45 | 6.40 | 6.65 | -0.95 | -12.84% | 97 | 1,051 | 28.83% |
| GOOG241115C00175000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 9.18 | 9.20 | 9.50 | -1.07 | -10.44% | 75 | 1,530 | 32.71% |
| GOOG241220C00175000 | 2024-07-26 3:29PM EDT | 2024-12-20 | 10.96 | 10.70 | 10.95 | -0.50 | -4.36% | 153 | 2,865 | 31.96% |
| GOOG250117C00175000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 11.85 | 11.90 | 12.35 | -0.90 | -7.06% | 164 | 2,891 | 32.30% |
| GOOG250321C00175000 | 2024-07-26 12:37PM EDT | 2025-03-21 | 15.00 | 13.70 | 15.35 | -1.30 | -7.98% | 8 | 609 | 33.22% |
| GOOG250620C00175000 | 2024-07-26 3:45PM EDT | 2025-06-20 | 18.64 | 17.85 | 19.25 | -1.48 | -7.36% | 28 | 1,816 | 34.36% |
| GOOG251219C00175000 | 2024-07-26 12:35PM EDT | 2025-12-19 | 25.00 | 24.20 | 25.00 | -1.65 | -6.19% | 28 | 342 | 34.81% |
| GOOG260116C00175000 | 2024-07-26 2:27PM EDT | 2026-01-16 | 25.60 | 25.20 | 26.65 | -1.40 | -5.19% | 115 | 4,961 | 35.93% |
| GOOG261218C00175000 | 2024-07-26 12:41PM EDT | 2026-12-18 | 35.30 | 32.50 | 36.65 | -1.50 | -4.08% | 10 | 58 | 37.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00175000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 6.67 | 5.10 | 7.35 | +0.14 | +2.14% | 333 | 2,152 | 34.35% |
| GOOG240809P00175000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 7.25 | 5.45 | 8.50 | +0.05 | +0.69% | 141 | 1,103 | 34.84% |
| GOOG240816P00175000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 8.27 | 7.80 | 8.40 | +0.62 | +8.10% | 198 | 6,347 | 27.75% |
| GOOG240823P00175000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 8.60 | 8.20 | 8.50 | +1.00 | +13.16% | 93 | 754 | 24.65% |
| GOOG240830P00175000 | 2024-07-26 3:11PM EDT | 2024-08-30 | 9.24 | 7.05 | 8.90 | +1.04 | +12.68% | 54 | 261 | 24.20% |
| GOOG240920P00175000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 10.24 | 9.75 | 10.00 | +0.24 | +2.40% | 191 | 4,578 | 23.65% |
| GOOG241018P00175000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 11.27 | 10.85 | 12.95 | +0.97 | +9.42% | 93 | 1,423 | 28.78% |
| GOOG241115P00175000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 13.35 | 11.85 | 13.20 | +1.20 | +9.88% | 147 | 1,711 | 25.62% |
| GOOG241220P00175000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 14.28 | 13.90 | 14.15 | +0.33 | +2.37% | 308 | 1,164 | 24.62% |
| GOOG250117P00175000 | 2024-07-26 11:34AM EDT | 2025-01-17 | 14.62 | 14.30 | 15.00 | +0.75 | +5.41% | 5 | 2,271 | 24.41% |
| GOOG250321P00175000 | 2024-07-25 10:14AM EDT | 2025-03-21 | 16.30 | 15.95 | 16.50 | +0.50 | +3.16% | 30 | 248 | 23.71% |
| GOOG250620P00175000 | 2024-07-26 1:34PM EDT | 2025-06-20 | 18.30 | 17.20 | 18.70 | +2.30 | +14.37% | 74 | 2,242 | 23.62% |
| GOOG251219P00175000 | 2024-07-25 11:28AM EDT | 2025-12-19 | 20.10 | 19.85 | 23.15 | 0.00 | - | 20 | 95 | 24.56% |
| GOOG260116P00175000 | 2024-07-25 3:47PM EDT | 2026-01-16 | 21.90 | 21.65 | 22.90 | 0.00 | - | 2 | 604 | 23.60% |
| GOOG261218P00175000 | 2024-07-26 12:44PM EDT | 2026-12-18 | 27.05 | 25.10 | 27.50 | +0.05 | +0.19% | 12 | 35 | 22.95% |
© 2024 Yahoo. Todos os direitos reservados.