Mercado abrirá em 9 h 40 min
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,55 +0,24 (+0,36%) OURO
2.541,30 -1,10 (-0,04%) Bitcoin USD
58.237,94 +1.427,10 (+2,51%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00100000 | 2024-09-09 1:57PM EDT | 2024-09-13 | 49.42 | 49.60 | 52.35 | 0.00 | - | 2 | 0 | 388.77% |
| GOOGL240920C00100000 | 2024-09-11 11:04AM EDT | 2024-09-20 | 48.14 | 50.10 | 52.15 | -0.91 | -1.86% | 1 | 227 | 175.59% |
| GOOGL241004C00100000 | 2024-09-11 11:09AM EDT | 2024-10-04 | 48.60 | 50.60 | 52.65 | -1.95 | -3.86% | 9 | 12 | 93.95% |
| GOOGL241018C00100000 | 2024-09-11 11:04AM EDT | 2024-10-18 | 48.65 | 50.95 | 52.40 | +0.50 | +1.04% | 1 | 55 | 75.54% |
| GOOGL241115C00100000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 52.50 | 51.60 | 53.40 | 0.00 | - | 65 | 97 | 70.17% |
| GOOGL241220C00100000 | 2024-09-11 10:50AM EDT | 2024-12-20 | 49.53 | 51.85 | 53.75 | -0.13 | -0.26% | 4 | 702 | 59.55% |
| GOOGL250117C00100000 | 2024-09-10 3:06PM EDT | 2025-01-17 | 52.39 | 52.25 | 54.15 | 0.00 | - | 8 | 4,242 | 55.81% |
| GOOGL250221C00100000 | 2024-09-09 2:50PM EDT | 2025-02-21 | 51.37 | 52.95 | 55.40 | 0.00 | - | 1 | 3 | 55.52% |
| GOOGL250321C00100000 | 2024-09-09 11:17AM EDT | 2025-03-21 | 51.92 | 53.35 | 55.60 | 0.00 | - | 1 | 26 | 52.85% |
| GOOGL250620C00100000 | 2024-09-11 12:13PM EDT | 2025-06-20 | 55.52 | 55.35 | 56.35 | +1.76 | +3.27% | 3 | 926 | 50.81% |
| GOOGL250815C00100000 | 2024-09-11 12:14PM EDT | 2025-08-15 | 54.95 | 56.30 | 57.50 | -5.35 | -8.87% | 3 | 41 | 50.12% |
| GOOGL250919C00100000 | 2024-09-10 10:06AM EDT | 2025-09-19 | 56.00 | 56.70 | 57.70 | 0.00 | - | 1 | 37 | 48.31% |
| GOOGL251219C00100000 | 2024-09-09 2:49PM EDT | 2025-12-19 | 58.15 | 57.50 | 59.20 | +2.13 | +3.80% | 2 | 713 | 47.20% |
| GOOGL260116C00100000 | 2024-09-11 2:30PM EDT | 2026-01-16 | 58.30 | 58.20 | 59.60 | +0.50 | +0.87% | 12 | 498 | 46.81% |
| GOOGL260618C00100000 | 2024-09-10 10:55AM EDT | 2026-06-18 | 59.15 | 60.75 | 62.40 | 0.00 | - | 2 | 69 | 46.66% |
| GOOGL261218C00100000 | 2024-09-11 2:51PM EDT | 2026-12-18 | 63.00 | 62.30 | 64.45 | +0.75 | +1.20% | 33 | 746 | 44.76% |
Opções de vendapara13 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00100000 | 2024-08-22 12:14PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| GOOGL240920P00100000 | 2024-09-10 2:03PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10,214 | 90.63% |
| GOOGL240927P00100000 | 2024-08-28 3:49PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 89.45% |
| GOOGL241004P00100000 | 2024-09-09 3:13PM EDT | 2024-10-04 | 0.06 | 0.00 | 0.04 | 0.00 | - | 15 | 17 | 60.94% |
| GOOGL241018P00100000 | 2024-09-10 9:48AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 1 | 293 | 53.13% |
| GOOGL241115P00100000 | 2024-09-09 3:59PM EDT | 2024-11-15 | 0.25 | 0.18 | 0.23 | 0.00 | - | 15 | 574 | 49.51% |
| GOOGL241220P00100000 | 2024-09-11 10:59AM EDT | 2024-12-20 | 0.47 | 0.34 | 0.39 | +0.02 | +4.44% | 5 | 4,634 | 43.65% |
| GOOGL250117P00100000 | 2024-09-11 12:49PM EDT | 2025-01-17 | 0.57 | 0.47 | 0.53 | -0.03 | -5.00% | 3 | 19,101 | 40.85% |
| GOOGL250221P00100000 | 2024-09-09 3:29PM EDT | 2025-02-21 | 0.90 | 0.70 | 0.77 | 0.00 | - | 6 | 47 | 39.04% |
| GOOGL250321P00100000 | 2024-09-11 1:48PM EDT | 2025-03-21 | 0.94 | 0.84 | 0.92 | -0.11 | -10.48% | 279 | 670 | 37.50% |
| GOOGL250417P00100000 | 2024-09-11 11:27AM EDT | 2025-04-17 | 1.20 | 0.57 | 2.12 | +0.02 | +1.69% | 1 | 5 | 43.26% |
| GOOGL250620P00100000 | 2024-09-11 2:13PM EDT | 2025-06-20 | 1.43 | 1.28 | 1.37 | -0.06 | -4.03% | 2 | 3,192 | 33.89% |
| GOOGL250815P00100000 | 2024-09-09 3:34PM EDT | 2025-08-15 | 2.08 | 1.56 | 1.76 | 0.00 | - | 201 | 1,231 | 33.01% |
| GOOGL250919P00100000 | 2024-09-10 1:34PM EDT | 2025-09-19 | 2.20 | 1.80 | 1.96 | 0.00 | - | 31 | 704 | 32.36% |
| GOOGL251219P00100000 | 2024-09-10 10:06AM EDT | 2025-12-19 | 2.80 | 2.12 | 2.84 | -0.08 | -2.78% | 3 | 1,387 | 32.32% |
| GOOGL260116P00100000 | 2024-09-10 10:08AM EDT | 2026-01-16 | 3.05 | 2.28 | 3.00 | 0.00 | - | 5 | 1,398 | 31.92% |
| GOOGL260618P00100000 | 2024-09-09 3:52PM EDT | 2026-06-18 | 4.19 | 2.10 | 4.40 | 0.00 | - | 1 | 148 | 31.67% |
| GOOGL261218P00100000 | 2024-09-11 1:05PM EDT | 2026-12-18 | 5.17 | 4.65 | 5.00 | +0.87 | +20.23% | 1 | 1,380 | 29.27% |
© 2024 Yahoo. Todos os direitos reservados.