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
63.878,12 +974,66 (+1,55%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00190000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 346 | 36.33% |
| GOOG240517C00190000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 118 | 4,240 | 31.40% |
| GOOG240524C00190000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 0.22 | 0.18 | 0.24 | -0.07 | -24.14% | 70 | 513 | 29.10% |
| GOOG240531C00190000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 0.30 | 0.31 | 0.35 | -0.10 | -25.00% | 59 | 3,161 | 27.25% |
| GOOG240607C00190000 | 2024-05-03 2:49PM EDT | 2024-06-07 | 0.69 | 0.47 | 0.74 | +0.19 | +38.00% | 48 | 240 | 29.16% |
| GOOG240621C00190000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 0.83 | 0.86 | 0.91 | -0.11 | -11.70% | 285 | 5,269 | 26.09% |
| GOOG240719C00190000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 1.75 | 1.69 | 1.75 | -0.01 | -0.57% | 181 | 1,961 | 25.53% |
| GOOG240920C00190000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.80 | 4.75 | 4.90 | +0.15 | +3.23% | 571 | 9,158 | 28.80% |
| GOOG241018C00190000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 5.85 | 5.80 | 5.90 | +0.20 | +3.54% | 13 | 448 | 28.81% |
| GOOG241115C00190000 | 2024-05-03 1:37PM EDT | 2024-11-15 | 7.40 | 7.60 | 7.75 | +0.32 | +4.52% | 38 | 406 | 30.82% |
| GOOG241220C00190000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.90 | 8.80 | 9.00 | +0.05 | +0.64% | 2 | 1,523 | 30.90% |
| GOOG250117C00190000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 9.93 | 9.85 | 10.05 | +0.25 | +2.58% | 64 | 2,439 | 31.13% |
| GOOG250321C00190000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 12.20 | 10.85 | 14.35 | 0.00 | - | 4 | 144 | 34.93% |
| GOOG250620C00190000 | 2024-05-03 2:25PM EDT | 2025-06-20 | 14.90 | 13.50 | 18.50 | -0.83 | -5.28% | 5 | 584 | 36.69% |
| GOOG251219C00190000 | 2024-05-03 9:53AM EDT | 2025-12-19 | 21.62 | 20.70 | 23.20 | +0.13 | +0.60% | 1 | 368 | 36.04% |
| GOOG260116C00190000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 22.58 | 21.20 | 24.90 | +0.23 | +1.03% | 3 | 413 | 37.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 2024-05-17 | 24.65 | 19.90 | 23.05 | 0.00 | - | 1 | 0 | 63.21% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 20.40 | 23.50 | 0.00 | - | 1 | 0 | 55.59% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 2024-05-31 | 21.07 | 19.95 | 23.50 | +0.27 | +1.30% | 2 | 1 | 48.15% |
| GOOG240621P00190000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 21.51 | 20.90 | 21.45 | -1.68 | -7.24% | 4 | 10 | 21.70% |
| GOOG240719P00190000 | 2024-04-29 11:25AM EDT | 2024-07-19 | 21.55 | 21.10 | 21.85 | 0.00 | - | 1 | 10 | 20.37% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 22.65 | 23.30 | 0.00 | - | 3 | 43 | 20.87% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 22.75 | 24.90 | 0.00 | - | 4 | 15 | 23.66% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 24.15 | 24.90 | 0.00 | - | 4 | 2 | 21.91% |
| GOOG241220P00190000 | 2024-04-29 2:56PM EDT | 2024-12-20 | 25.88 | 24.75 | 25.55 | 0.00 | - | 20 | 21 | 21.65% |
| GOOG250117P00190000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 32.00 | 25.10 | 25.85 | 0.00 | - | 1 | 34 | 21.08% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 24.95 | 29.45 | 0.00 | - | 9 | 7 | 25.25% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 23.04% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 29.00 | 33.95 | 0.00 | - | 2 | 5 | 24.05% |
| GOOG260116P00190000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 32.95 | 30.75 | 32.55 | 0.00 | - | 1 | 15 | 21.87% |
© 2024 Yahoo. Todos os direitos reservados.