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
68.212,95 +1.245,19 (+1,86%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00215000 | 2024-07-25 2:43PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 15 | 398 | 67.19% |
| GOOG240809C00215000 | 2024-07-26 11:34AM EDT | 2024-08-09 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 36 | 234 | 52.54% |
| GOOG240816C00215000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 7 | 1,020 | 42.87% |
| GOOG240823C00215000 | 2024-07-25 3:56PM EDT | 2024-08-23 | 0.05 | 0.02 | 0.10 | 0.00 | - | 11 | 125 | 39.65% |
| GOOG240830C00215000 | 2024-07-24 10:03AM EDT | 2024-08-30 | 0.26 | 0.02 | 0.15 | 0.00 | - | 15 | 96 | 37.60% |
| GOOG240920C00215000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 0.18 | 0.12 | 0.21 | -0.02 | -10.00% | 243 | 3,529 | 31.30% |
| GOOG241220C00215000 | 2024-07-26 2:54PM EDT | 2024-12-20 | 1.54 | 1.48 | 1.60 | -0.31 | -16.76% | 75 | 696 | 29.35% |
| GOOG250117C00215000 | 2024-07-26 11:30AM EDT | 2025-01-17 | 2.04 | 2.07 | 2.25 | -0.56 | -21.54% | 32 | 847 | 29.58% |
| GOOG250321C00215000 | 2024-07-25 12:48PM EDT | 2025-03-21 | 3.87 | 3.30 | 4.05 | -0.93 | -19.38% | 50 | 20 | 30.63% |
| GOOG250620C00215000 | 2024-07-26 1:37PM EDT | 2025-06-20 | 6.25 | 5.90 | 6.45 | -1.47 | -19.04% | 9 | 1,918 | 31.07% |
| GOOG251219C00215000 | 2024-07-24 1:28PM EDT | 2025-12-19 | 13.78 | 9.30 | 12.50 | 0.00 | - | 1 | 152 | 33.70% |
| GOOG260116C00215000 | 2024-07-25 2:26PM EDT | 2026-01-16 | 13.00 | 10.85 | 13.35 | 0.00 | - | 14 | 472 | 33.93% |
| GOOG261218C00215000 | 2024-07-25 12:31PM EDT | 2026-12-18 | 24.43 | 18.70 | 23.00 | 0.00 | - | 1 | 226 | 36.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00215000 | 2024-07-24 3:47PM EDT | 2024-08-16 | 40.50 | 44.10 | 48.85 | 0.00 | - | 1 | 0 | 88.44% |
| GOOG240823P00215000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 46.40 | 44.60 | 48.75 | +3.90 | +9.18% | 2 | - | 75.67% |
| GOOG240920P00215000 | 2024-07-23 3:30PM EDT | 2024-09-20 | 30.78 | 44.10 | 48.85 | 0.00 | - | 3 | 0 | 54.18% |
| GOOG241220P00215000 | 2024-07-02 10:55AM EDT | 2024-12-20 | 31.95 | 44.10 | 48.80 | 0.00 | - | 3 | 6 | 33.25% |
| GOOG250117P00215000 | 2024-07-18 2:06PM EDT | 2025-01-17 | 36.76 | 44.35 | 48.85 | 0.00 | - | 2 | 35 | 30.66% |
| GOOG250620P00215000 | 2024-07-22 11:00AM EDT | 2025-06-20 | 36.40 | 45.10 | 49.05 | 0.00 | - | 3 | 61 | 22.91% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 2025-12-19 | 41.01 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG260116P00215000 | 2024-06-21 1:09PM EDT | 2026-01-16 | 39.65 | 39.50 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.