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
64.052,05 +1.613,39 (+2,58%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00195000 | 2024-05-02 12:31PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.52 | 0.00 | - | 2 | 540 | 60.16% |
| GOOG240517C00195000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 31 | 552 | 34.18% |
| GOOG240524C00195000 | 2024-05-03 11:01AM EDT | 2024-05-24 | 0.12 | 0.08 | 0.14 | -0.01 | -7.69% | 5 | 287 | 31.01% |
| GOOG240531C00195000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.19 | 0.13 | 0.22 | -0.02 | -9.52% | 18 | 2,825 | 29.05% |
| GOOG240607C00195000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 0.29 | 0.24 | 0.33 | +0.06 | +26.09% | 1 | 117 | 28.10% |
| GOOG240621C00195000 | 2024-05-03 2:43PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.55 | +0.01 | +1.96% | 56 | 1,911 | 26.54% |
| GOOG240719C00195000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 1.10 | 1.10 | 1.15 | -0.08 | -6.78% | 19 | 913 | 25.57% |
| GOOG240920C00195000 | 2024-05-03 10:55AM EDT | 2024-09-20 | 3.00 | 3.65 | 3.75 | -0.25 | -7.69% | 34 | 1,669 | 28.44% |
| GOOG241018C00195000 | 2024-05-03 9:53AM EDT | 2024-10-18 | 4.41 | 4.55 | 4.70 | -0.14 | -3.08% | 1 | 217 | 28.58% |
| GOOG241115C00195000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 6.00 | 6.25 | 6.40 | -0.20 | -3.23% | 3 | 236 | 30.54% |
| GOOG241220C00195000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 6.40 | 7.40 | 7.60 | -0.50 | -7.25% | 3 | 828 | 30.66% |
| GOOG250117C00195000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 7.47 | 8.35 | 8.55 | -0.76 | -9.23% | 21 | 1,292 | 30.80% |
| GOOG250321C00195000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 10.20 | 9.90 | 12.45 | 0.00 | - | 1 | 48 | 34.17% |
| GOOG250620C00195000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 14.31 | 12.10 | 14.50 | +0.41 | +2.95% | 1 | 1,316 | 33.13% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 20.20 | 19.10 | 22.50 | 0.00 | - | 1 | 225 | 37.00% |
| GOOG260116C00195000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 20.40 | 19.95 | 23.45 | 0.00 | - | 489 | 778 | 37.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 23.00 | 24.90 | 28.50 | 0.00 | - | 2 | 0 | 74.12% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 20.76 | 24.90 | 27.60 | 0.00 | - | 50 | 0 | 66.09% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 21.92 | 24.90 | 28.50 | 0.00 | - | 50 | 0 | 54.35% |
| GOOG240621P00195000 | 2024-04-26 11:59AM EDT | 2024-06-21 | 21.85 | 24.95 | 28.10 | 0.00 | - | 13 | 0 | 38.64% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 22.00 | 25.15 | 28.50 | 0.00 | - | 4 | 11 | 32.78% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 24.84% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 27.70 | 27.15 | 27.70 | 0.00 | - | 8 | 8 | 19.48% |
| GOOG241220P00195000 | 2024-04-26 2:06PM EDT | 2024-12-20 | 26.05 | 28.40 | 29.10 | 0.00 | - | 92 | 238 | 20.53% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 20.10% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 29.50 | 34.10 | 0.00 | - | 10 | 31 | 23.72% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 2025-12-19 | 43.05 | 33.85 | 36.75 | 0.00 | - | 2 | 4 | 23.09% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 32.55 | 35.25 | 0.00 | - | 24 | 38 | 20.74% |
© 2024 Yahoo. Todos os direitos reservados.