Mercado abrirá em 6 hs
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,33 +0,34 (+0,43%) OURO
2.321,10 -1,20 (-0,05%) Bitcoin USD
61.627,94 -860,38 (-1,38%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 92.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 62.99% |
| GOOG250117C00080000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 98.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250620C00080000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 96.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00080000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 96.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00080000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621P00080000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.