Mercado fechará em 4 h 28 min
BOVESPA
127.941,78 -1.539,11 (-1,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.513,94 +432,94 (+0,76%) PETROLEO CRU
79,22 +0,23 (+0,29%) OURO
2.342,70 +20,40 (+0,88%) Bitcoin USD
62.077,79 -10,98 (-0,02%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:32AM EDT. Mercado aberto.
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00095000 | 2024-05-09 11:06AM EDT | 2024-05-10 | 75.82 | 75.05 | 76.45 | +4.68 | +6.58% | 7 | 7 | 426.95% |
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 74.05 | 75.35 | 76.60 | 0.00 | - | 12 | 22 | 129.69% |
| GOOG240524C00095000 | 2024-05-07 12:26PM EDT | 2024-05-24 | 75.38 | 75.25 | 76.70 | -2.84 | -3.63% | 4 | 1 | 96.88% |
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 78.51 | 75.35 | 76.70 | 0.00 | - | 11 | 11 | 94.53% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 77.18 | 75.65 | 76.75 | 0.00 | - | 11 | 0 | 98.24% |
| GOOG240621C00095000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 74.40 | 75.75 | 76.55 | 0.00 | - | 1 | 10,406 | 78.32% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 78.77 | 76.20 | 76.90 | 0.00 | - | 1 | 11 | 73.49% |
| GOOG240920C00095000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 74.45 | 77.00 | 77.70 | 0.00 | - | 1 | 1,675 | 63.83% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 77.40 | 78.05 | 0.00 | - | 1 | 2 | 61.41% |
| GOOG241115C00095000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 74.74 | 77.90 | 78.60 | 0.00 | - | 4 | 3 | 60.54% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 76.20 | 78.30 | 79.00 | 0.00 | - | 1 | 669 | 58.08% |
| GOOG250117C00095000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 79.00 | 78.85 | 79.70 | 0.00 | - | 1 | 1,701 | 58.08% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 78.00 | 82.35 | 0.00 | - | 1 | 2 | 55.87% |
| GOOG250620C00095000 | 2024-04-30 1:32PM EDT | 2025-06-20 | 76.97 | 79.00 | 83.50 | 0.00 | - | 10 | 135 | 52.99% |
| GOOG251219C00095000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 71.20 | 81.50 | 86.00 | 0.00 | - | 1 | 229 | 50.59% |
| GOOG260116C00095000 | 2024-05-06 12:33PM EDT | 2026-01-16 | 82.04 | 82.00 | 86.50 | 0.00 | - | 1 | 46 | 50.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00095000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 225 | 118.75% |
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 300 | 300 | 78.13% |
| GOOG240621P00095000 | 2024-05-01 11:03AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 15,702 | 60.16% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 46 | 50.59% |
| GOOG240920P00095000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.14 | 0.00 | - | 3 | 1,367 | 42.97% |
| GOOG241018P00095000 | 2024-05-07 3:43PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.17 | 0.00 | - | 1 | 134 | 40.14% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.20 | 0.29 | 0.00 | - | 1 | 573 | 40.09% |
| GOOG241220P00095000 | 2024-05-06 3:25PM EDT | 2024-12-20 | 0.39 | 0.28 | 0.37 | 0.00 | - | 1 | 2,953 | 38.31% |
| GOOG250117P00095000 | 2024-05-08 9:33AM EDT | 2025-01-17 | 0.39 | 0.35 | 0.44 | 0.00 | - | 1 | 4,447 | 37.21% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 1.70 | 0.00 | - | 6 | 176 | 43.68% |
| GOOG250620P00095000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 1.61 | 0.00 | 1.20 | 0.00 | - | 11 | 635 | 35.57% |
| GOOG251219P00095000 | 2024-04-30 3:39PM EDT | 2025-12-19 | 1.99 | 1.74 | 2.10 | 0.00 | - | 2 | 603 | 33.72% |
| GOOG260116P00095000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 2.55 | 1.84 | 2.50 | 0.00 | - | 1 | 394 | 34.46% |
© 2024 Yahoo. Todos os direitos reservados.