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
63.672,13 +602,82 (+0,96%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 65.63% |
| GOOG240517C00210000 | 2024-05-03 10:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.48 | -0.01 | -50.00% | 423 | 697 | 60.64% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.06 | 0.00 | - | 5 | 88 | 39.94% |
| GOOG240531C00210000 | 2024-05-01 9:58AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 33.59% |
| GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.15 | 0.00 | - | 3 | 5 | 34.77% |
| GOOG240621C00210000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.16 | 0.00 | - | 11 | 594 | 29.59% |
| GOOG240719C00210000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 0.36 | 0.29 | 0.36 | +0.01 | +2.86% | 10 | 269 | 26.95% |
| GOOG240920C00210000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 1.60 | 1.55 | 1.68 | +0.17 | +11.89% | 7 | 876 | 28.30% |
| GOOG241018C00210000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 2.16 | 2.21 | 2.26 | 0.00 | - | 1 | 379 | 28.14% |
| GOOG241115C00210000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 2.80 | 3.35 | 3.50 | -0.31 | -9.97% | 50 | 146 | 30.03% |
| GOOG241220C00210000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 4.20 | 4.20 | 4.45 | 0.00 | - | 25 | 2,609 | 30.16% |
| GOOG250117C00210000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 4.97 | 4.95 | 5.15 | +0.09 | +1.84% | 6 | 4,345 | 30.12% |
| GOOG250321C00210000 | 2024-05-03 3:49PM EDT | 2025-03-21 | 8.85 | 6.35 | 8.20 | +1.90 | +27.34% | 25 | 1,022 | 32.91% |
| GOOG250620C00210000 | 2024-05-02 1:52PM EDT | 2025-06-20 | 8.46 | 8.35 | 10.20 | 0.00 | - | 5 | 2,360 | 32.22% |
| GOOG251219C00210000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 15.75 | 15.10 | 16.05 | +0.58 | +3.82% | 1 | 1,151 | 34.12% |
| GOOG260116C00210000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 16.10 | 15.70 | 16.60 | +0.50 | +3.21% | 31 | 1,291 | 33.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 39.90 | 43.50 | 0.00 | - | - | 0 | 59.91% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 131.72% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 39.90 | 43.50 | 0.00 | - | 1 | 0 | 43.01% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 39.90 | 43.50 | 0.00 | - | 3 | 0 | 31.81% |
| GOOG241220P00210000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 38.02 | 41.00 | 41.70 | 0.00 | - | 2 | 1 | 17.74% |
| GOOG250117P00210000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 42.05 | 40.80 | 44.00 | 0.00 | - | 2 | 0 | 24.79% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 42.35 | 43.35 | 47.95 | 0.00 | - | 1 | 11 | 21.99% |
© 2024 Yahoo. Todos os direitos reservados.