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
63.204,01 +502,96 (+0,80%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.58 | 0.58 | 0.63 | -0.14 | -19.44% | 5,999 | 2,801 | 29.59% |
| GOOG240517C00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.64 | 1.15 | 1.65 | -0.12 | -6.82% | 1,526 | 6,754 | 30.49% |
| GOOG240524C00175000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 2.18 | 2.15 | 2.25 | +0.05 | +2.35% | 644 | 434 | 28.96% |
| GOOG240531C00175000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 2.54 | 2.07 | 2.65 | -0.14 | -5.22% | 94 | 1,374 | 27.34% |
| GOOG240607C00175000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.99 | 2.99 | 3.20 | -0.11 | -3.55% | 151 | 177 | 27.27% |
| GOOG240621C00175000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.15 | +0.10 | +2.50% | 429 | 9,493 | 27.06% |
| GOOG240719C00175000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 5.75 | 5.60 | 5.75 | +0.05 | +0.88% | 800 | 6,934 | 26.89% |
| GOOG240920C00175000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 9.96 | 9.85 | 10.05 | +0.91 | +10.06% | 44 | 2,992 | 30.34% |
| GOOG241018C00175000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 10.80 | 10.75 | 11.40 | +0.05 | +0.47% | 13 | 684 | 30.65% |
| GOOG241115C00175000 | 2024-05-03 1:38PM EDT | 2024-11-15 | 12.88 | 12.70 | 13.90 | -0.02 | -0.16% | 42 | 1,278 | 33.44% |
| GOOG241220C00175000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 14.70 | 14.50 | 14.85 | +0.45 | +3.16% | 57 | 3,872 | 32.57% |
| GOOG250117C00175000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 15.10 | 15.65 | 16.00 | +0.30 | +2.03% | 10 | 2,754 | 32.78% |
| GOOG250321C00175000 | 2024-05-02 3:33PM EDT | 2025-03-21 | 18.40 | 16.50 | 20.00 | +0.15 | +0.82% | 1 | 168 | 35.72% |
| GOOG250620C00175000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 22.02 | 20.35 | 22.45 | +0.52 | +2.42% | 2 | 743 | 34.96% |
| GOOG251219C00175000 | 2024-05-03 9:45AM EDT | 2025-12-19 | 27.53 | 26.00 | 29.25 | -0.38 | -1.36% | 1 | 414 | 37.08% |
| GOOG260116C00175000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 29.15 | 27.00 | 29.85 | +0.35 | +1.22% | 32 | 3,265 | 36.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00175000 | 2024-05-03 2:02PM EDT | 2024-05-10 | 7.30 | 6.35 | 6.55 | +0.03 | +0.41% | 5 | 145 | 27.98% |
| GOOG240517P00175000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 7.25 | 7.20 | 7.40 | -1.28 | -15.01% | 45 | 1,088 | 28.05% |
| GOOG240524P00175000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 8.05 | 7.00 | 9.85 | -0.65 | -7.47% | 8 | 177 | 39.88% |
| GOOG240531P00175000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 8.00 | 7.90 | 10.15 | -2.50 | -23.81% | 1 | 25 | 36.04% |
| GOOG240607P00175000 | 2024-05-03 3:08PM EDT | 2024-06-07 | 8.45 | 7.80 | 8.55 | -1.92 | -18.51% | 12 | 34 | 23.79% |
| GOOG240621P00175000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 9.35 | 9.05 | 9.25 | -0.75 | -7.43% | 115 | 1,963 | 23.13% |
| GOOG240719P00175000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 11.25 | 9.60 | 10.55 | +0.10 | +0.90% | 19 | 528 | 22.85% |
| GOOG240920P00175000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 12.90 | 12.45 | 13.50 | -0.65 | -4.80% | 14 | 767 | 24.16% |
| GOOG241018P00175000 | 2024-05-02 2:31PM EDT | 2024-10-18 | 14.30 | 13.65 | 13.80 | 0.00 | - | 54 | 140 | 22.71% |
| GOOG241115P00175000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 15.30 | 14.45 | 15.55 | -1.54 | -9.14% | 77 | 228 | 24.60% |
| GOOG241220P00175000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 15.92 | 15.55 | 15.95 | -1.78 | -10.06% | 6 | 171 | 23.40% |
| GOOG250117P00175000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 17.10 | 15.90 | 16.95 | -0.50 | -2.84% | 16 | 182 | 23.87% |
| GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 2025-03-21 | 16.25 | 16.05 | 18.40 | 0.00 | - | 3 | 3 | 23.70% |
| GOOG250620P00175000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 20.30 | 17.60 | 22.00 | +0.85 | +4.37% | 2 | 63 | 25.95% |
| GOOG251219P00175000 | 2024-04-26 10:07AM EDT | 2025-12-19 | 20.84 | 22.20 | 23.60 | 0.00 | - | 20 | 21 | 23.48% |
| GOOG260116P00175000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 24.35 | 21.05 | 26.00 | 0.00 | - | 22 | 343 | 25.68% |
© 2024 Yahoo. Todos os direitos reservados.