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
63.483,18 +478,48 (+0,76%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 373 | 51.56% |
| GOOG240517C00200000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 284 | 2,948 | 38.87% |
| GOOG240524C00200000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 8 | 861 | 34.47% |
| GOOG240531C00200000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 911 | 724 | 29.69% |
| GOOG240607C00200000 | 2024-05-03 12:59PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.31 | 0.00 | - | 18 | 21 | 32.03% |
| GOOG240621C00200000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.30 | 0.31 | 0.34 | -0.02 | -6.25% | 151 | 10,203 | 27.44% |
| GOOG240719C00200000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.72 | 0.72 | 0.75 | -0.04 | -5.26% | 631 | 1,872 | 25.88% |
| GOOG240920C00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 2.81 | 2.73 | 2.87 | +0.09 | +3.31% | 115 | 3,009 | 28.36% |
| GOOG241018C00200000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 3.55 | 3.55 | 3.70 | -0.05 | -1.39% | 4 | 580 | 28.43% |
| GOOG241115C00200000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.25 | +0.10 | +1.98% | 10 | 300 | 30.36% |
| GOOG241220C00200000 | 2024-05-03 3:00PM EDT | 2024-12-20 | 6.18 | 6.10 | 6.40 | +0.28 | +4.75% | 19 | 3,160 | 30.54% |
| GOOG250117C00200000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 7.05 | 7.10 | 7.25 | -0.05 | -0.70% | 128 | 4,728 | 30.58% |
| GOOG250321C00200000 | 2024-05-03 11:30AM EDT | 2025-03-21 | 9.03 | 9.25 | 10.30 | +0.13 | +1.46% | 3 | 176 | 32.77% |
| GOOG250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 12.07 | 11.50 | 12.90 | 0.00 | - | 7 | 782 | 32.79% |
| GOOG251219C00200000 | 2024-05-02 3:00PM EDT | 2025-12-19 | 18.40 | 16.50 | 19.55 | 0.00 | - | 51 | 481 | 35.24% |
| GOOG260116C00200000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 19.35 | 18.90 | 20.00 | +0.85 | +4.59% | 71 | 1,573 | 34.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 29.90 | 33.50 | 0.00 | - | 50 | 0 | 61.26% |
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 45.64 | 29.90 | 33.50 | 0.00 | - | 1 | 0 | 45.95% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 29.95 | 33.50 | 0.00 | - | 21 | 0 | 36.52% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 30.55 | 31.80 | 0.00 | - | 10 | 11 | 19.42% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 32.35 | 33.05 | 0.00 | - | 100 | 185 | 19.68% |
| GOOG250117P00200000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 33.80 | 32.60 | 33.55 | -1.08 | -3.10% | 15 | 33 | 19.98% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 2025-03-21 | 31.40 | 32.20 | 34.75 | 0.00 | - | 7 | 5 | 20.62% |
| GOOG250620P00200000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 34.45 | 33.00 | 37.95 | 0.00 | - | 1 | 1 | 23.73% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 35.55 | 40.35 | 0.00 | - | 1 | 33 | 22.91% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 2026-01-16 | 35.35 | 36.30 | 40.30 | 0.00 | - | 41 | 46 | 22.33% |
© 2024 Yahoo. Todos os direitos reservados.