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
67.988,19 +847,38 (+1,26%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00220000 | 2024-07-26 12:45PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 485 | 68.75% |
| GOOG240809C00220000 | 2024-07-25 3:47PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 812 | 50.00% |
| GOOG240816C00220000 | 2024-07-26 1:22PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 1,615 | 44.14% |
| GOOG240823C00220000 | 2024-07-25 2:22PM EDT | 2024-08-23 | 0.01 | 0.02 | 0.08 | 0.00 | - | 2 | 67 | 41.60% |
| GOOG240830C00220000 | 2024-07-23 3:20PM EDT | 2024-08-30 | 0.43 | 0.02 | 0.13 | 0.00 | - | 114 | 118 | 39.75% |
| GOOG240920C00220000 | 2024-07-26 1:04PM EDT | 2024-09-20 | 0.14 | 0.09 | 0.18 | -0.01 | -6.67% | 42 | 1,295 | 32.96% |
| GOOG241018C00220000 | 2024-07-26 2:36PM EDT | 2024-10-18 | 0.27 | 0.23 | 0.30 | -0.03 | -10.00% | 36 | 1,420 | 29.20% |
| GOOG241115C00220000 | 2024-07-26 11:23AM EDT | 2024-11-15 | 0.74 | 0.66 | 0.75 | -0.06 | -7.50% | 131 | 3,699 | 30.04% |
| GOOG241220C00220000 | 2024-07-26 12:11PM EDT | 2024-12-20 | 1.24 | 1.14 | 1.25 | -0.20 | -13.89% | 25 | 1,130 | 29.42% |
| GOOG250117C00220000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 1.67 | 1.66 | 1.90 | -0.31 | -15.66% | 40 | 1,575 | 30.00% |
| GOOG250321C00220000 | 2024-07-26 11:24AM EDT | 2025-03-21 | 3.13 | 2.86 | 3.35 | -0.37 | -10.57% | 22 | 587 | 30.41% |
| GOOG250620C00220000 | 2024-07-26 12:32PM EDT | 2025-06-20 | 5.20 | 5.00 | 6.00 | -1.84 | -26.14% | 21 | 1,220 | 31.76% |
| GOOG251219C00220000 | 2024-07-24 1:25PM EDT | 2025-12-19 | 12.49 | 9.75 | 11.65 | 0.00 | - | 5 | 766 | 33.91% |
| GOOG260116C00220000 | 2024-07-25 2:43PM EDT | 2026-01-16 | 12.27 | 10.70 | 12.85 | 0.00 | - | 16 | 872 | 34.64% |
| GOOG261218C00220000 | 2024-07-25 10:05AM EDT | 2026-12-18 | 18.54 | 18.35 | 22.00 | -2.29 | -10.99% | 1 | 25 | 36.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240809P00220000 | 2024-07-24 3:03PM EDT | 2024-08-09 | 45.70 | 49.25 | 53.85 | 0.00 | - | 1 | 0 | 68.46% |
| GOOG240816P00220000 | 2024-07-22 1:20PM EDT | 2024-08-16 | 35.80 | 49.10 | 53.85 | 0.00 | - | 1 | 0 | 52.64% |
| GOOG240920P00220000 | 2024-07-17 2:38PM EDT | 2024-09-20 | 36.82 | 49.10 | 53.85 | 0.00 | - | 2 | 0 | 57.53% |
| GOOG241115P00220000 | 2024-07-23 3:40PM EDT | 2024-11-15 | 36.03 | 49.10 | 53.85 | 0.00 | - | 4 | 0 | 40.70% |
| GOOG241220P00220000 | 2024-07-23 3:39PM EDT | 2024-12-20 | 36.24 | 49.10 | 53.85 | 0.00 | - | 2 | 0 | 35.53% |
| GOOG250117P00220000 | 2024-07-24 9:30AM EDT | 2025-01-17 | 44.00 | 49.05 | 53.85 | 0.00 | - | 1 | 18 | 32.57% |
| GOOG250321P00220000 | 2024-07-22 10:15AM EDT | 2025-03-21 | 39.35 | 49.15 | 53.90 | 0.00 | - | 1 | 81 | 28.10% |
| GOOG250620P00220000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 53.00 | 49.05 | 54.00 | +10.00 | +23.26% | 1 | 63 | 24.19% |
| GOOG251219P00220000 | 2024-07-17 11:30AM EDT | 2025-12-19 | 42.26 | 51.40 | 55.50 | 0.00 | - | - | 1 | 22.39% |
| GOOG260116P00220000 | 2024-07-16 12:20PM EDT | 2026-01-16 | 41.42 | 51.00 | 55.10 | 0.00 | - | 1 | 20 | 21.08% |
| GOOG261218P00220000 | 2024-07-10 1:18PM EDT | 2026-12-18 | 42.63 | 53.55 | 58.15 | 0.00 | - | 2 | 3 | 20.55% |
© 2024 Yahoo. Todos os direitos reservados.