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
68.223,98 +1.257,28 (+1,88%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00190000 | 2024-07-26 3:08PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 624 | 4,088 | 40.43% |
| GOOG240809C00190000 | 2024-07-26 3:31PM EDT | 2024-08-09 | 0.08 | 0.09 | 0.13 | -0.13 | -61.90% | 320 | 962 | 32.23% |
| GOOG240816C00190000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.24 | -0.09 | -28.12% | 1,336 | 7,000 | 29.44% |
| GOOG240823C00190000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 0.33 | 0.30 | 0.34 | -0.14 | -29.79% | 251 | 929 | 27.39% |
| GOOG240830C00190000 | 2024-07-26 3:30PM EDT | 2024-08-30 | 0.50 | 0.46 | 0.52 | -0.16 | -24.24% | 343 | 828 | 26.98% |
| GOOG240906C00190000 | 2024-07-26 2:58PM EDT | 2024-09-06 | 0.60 | 0.58 | 0.72 | -0.29 | -32.58% | 61 | - | 26.73% |
| GOOG240920C00190000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.10 | 1.11 | 1.21 | -0.37 | -25.17% | 851 | 13,047 | 26.83% |
| GOOG241018C00190000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 2.14 | 2.13 | 2.25 | -0.45 | -17.37% | 3,357 | 2,649 | 27.01% |
| GOOG241115C00190000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 4.20 | 4.20 | 4.35 | -0.88 | -17.32% | 194 | 1,480 | 30.72% |
| GOOG241220C00190000 | 2024-07-26 3:33PM EDT | 2024-12-20 | 5.35 | 5.45 | 5.65 | -0.82 | -13.29% | 86 | 2,569 | 30.39% |
| GOOG250117C00190000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.75 | -0.63 | -8.77% | 121 | 5,988 | 30.51% |
| GOOG250321C00190000 | 2024-07-26 2:37PM EDT | 2025-03-21 | 9.10 | 8.45 | 9.30 | -1.05 | -10.34% | 35 | 991 | 31.24% |
| GOOG250620C00190000 | 2024-07-26 1:43PM EDT | 2025-06-20 | 12.60 | 12.05 | 14.25 | -1.43 | -10.19% | 21 | 2,629 | 34.61% |
| GOOG251219C00190000 | 2024-07-26 9:53AM EDT | 2025-12-19 | 18.95 | 18.25 | 19.85 | -1.46 | -7.15% | 5 | 404 | 34.87% |
| GOOG260116C00190000 | 2024-07-26 9:41AM EDT | 2026-01-16 | 19.06 | 18.70 | 20.45 | -2.38 | -11.10% | 1 | 1,693 | 34.69% |
| GOOG261218C00190000 | 2024-07-26 2:35PM EDT | 2026-12-18 | 29.13 | 26.65 | 30.30 | -0.35 | -1.19% | 26 | 397 | 36.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00190000 | 2024-07-26 12:22PM EDT | 2024-08-02 | 21.59 | 19.10 | 23.65 | +1.23 | +6.04% | 10 | 177 | 94.82% |
| GOOG240809P00190000 | 2024-07-26 2:05PM EDT | 2024-08-09 | 21.62 | 19.60 | 23.65 | +1.92 | +9.75% | 1 | 7 | 67.04% |
| GOOG240816P00190000 | 2024-07-26 3:02PM EDT | 2024-08-16 | 21.78 | 19.30 | 23.55 | +6.52 | +42.73% | 48 | 953 | 53.86% |
| GOOG240823P00190000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 22.07 | 19.45 | 23.75 | +2.52 | +12.89% | 3 | 56 | 48.17% |
| GOOG240830P00190000 | 2024-07-25 3:46PM EDT | 2024-08-30 | 19.57 | 19.15 | 23.90 | 0.00 | - | 8 | 41 | 44.09% |
| GOOG240906P00190000 | 2024-07-25 3:46PM EDT | 2024-09-06 | 19.67 | 19.55 | 23.85 | 0.00 | - | - | - | 39.95% |
| GOOG240920P00190000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 22.03 | 20.75 | 24.00 | +2.43 | +12.40% | 475 | 761 | 35.39% |
| GOOG241018P00190000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 22.15 | 21.65 | 24.35 | +2.15 | +10.75% | 111 | 1,123 | 30.35% |
| GOOG241115P00190000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 23.50 | 22.45 | 23.95 | +4.03 | +20.70% | 27 | 516 | 24.85% |
| GOOG241220P00190000 | 2024-07-26 12:36PM EDT | 2024-12-20 | 23.55 | 23.60 | 24.55 | +2.88 | +13.93% | 1 | 970 | 23.57% |
| GOOG250117P00190000 | 2024-07-25 3:48PM EDT | 2025-01-17 | 23.30 | 23.75 | 25.05 | 0.00 | - | 53 | 716 | 22.97% |
| GOOG250321P00190000 | 2024-07-26 3:15PM EDT | 2025-03-21 | 25.90 | 24.90 | 26.75 | +3.80 | +17.19% | 1 | 10,072 | 23.44% |
| GOOG250620P00190000 | 2024-07-24 3:39PM EDT | 2025-06-20 | 29.36 | 25.05 | 30.00 | +6.36 | +27.65% | 1 | 704 | 25.57% |
| GOOG251219P00190000 | 2024-07-25 2:31PM EDT | 2025-12-19 | 29.50 | 28.75 | 32.85 | 0.00 | - | 1 | 20 | 24.29% |
| GOOG260116P00190000 | 2024-07-25 2:16PM EDT | 2026-01-16 | 30.25 | 28.85 | 33.50 | 0.00 | - | 2 | 62 | 24.47% |
| GOOG261218P00190000 | 2024-07-25 9:54AM EDT | 2026-12-18 | 34.50 | 33.65 | 37.25 | 0.00 | - | 2 | 72 | 22.90% |
© 2024 Yahoo. Todos os direitos reservados.