Mercado abrirá em 9 h 18 min
BOVESPA
134.881,95 +852,95 (+0,64%) MERVAL
1.817.734,00 +27.674,00 (+1,55%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
68,87 +0,22 (+0,32%) OURO
2.613,60 +2,90 (+0,11%) Bitcoin USD
58.499,48 -1.678,83 (-2,79%)
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:115.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00115000 | 2024-09-13 1:23PM EDT | 2024-09-20 | 42.39 | 41.55 | 43.80 | +9.47 | +28.77% | 11 | 521 | 138.28% |
| GOOGL241004C00115000 | 2024-08-26 1:39PM EDT | 2024-10-04 | 51.55 | 41.65 | 43.25 | 0.00 | - | - | 2 | 90.97% |
| GOOGL241018C00115000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 39.20 | 42.80 | 44.30 | 0.00 | - | 1 | 32 | 74.41% |
| GOOGL241115C00115000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 35.96 | 43.60 | 44.10 | 0.00 | - | 1 | 54 | 58.20% |
| GOOGL241220C00115000 | 2024-09-12 10:12AM EDT | 2024-12-20 | 40.80 | 43.20 | 45.90 | 0.00 | - | 4 | 795 | 51.97% |
| GOOGL250117C00115000 | 2024-09-13 9:30AM EDT | 2025-01-17 | 43.35 | 43.90 | 46.65 | +1.94 | +4.68% | 2 | 1,133 | 50.13% |
| GOOGL250221C00115000 | 2024-08-30 3:33PM EDT | 2025-02-21 | 51.25 | 45.75 | 46.50 | 0.00 | - | 2 | 10 | 50.10% |
| GOOGL250321C00115000 | 2024-09-12 11:20AM EDT | 2025-03-21 | 46.20 | 46.50 | 47.80 | +2.96 | +6.85% | 1 | 144 | 51.35% |
| GOOGL250417C00115000 | 2024-09-13 2:22PM EDT | 2025-04-17 | 47.00 | 47.00 | 47.35 | +2.85 | +6.46% | 14 | 10 | 46.38% |
| GOOGL250620C00115000 | 2024-09-12 9:37AM EDT | 2025-06-20 | 45.40 | 47.35 | 49.55 | 0.00 | - | 1 | 508 | 47.38% |
| GOOGL250815C00115000 | 2024-09-13 1:00PM EDT | 2025-08-15 | 49.50 | 49.35 | 50.30 | +3.10 | +6.68% | 5 | 65 | 45.18% |
| GOOGL250919C00115000 | 2024-09-11 11:04AM EDT | 2025-09-19 | 42.40 | 49.00 | 50.35 | 0.00 | - | 2 | 16 | 43.11% |
| GOOGL251219C00115000 | 2024-09-10 3:55PM EDT | 2025-12-19 | 45.00 | 51.80 | 53.40 | 0.00 | - | 2 | 196 | 45.12% |
| GOOGL260116C00115000 | 2024-09-11 12:57PM EDT | 2026-01-16 | 45.86 | 51.35 | 53.65 | 0.00 | - | 1 | 231 | 44.31% |
| GOOGL260618C00115000 | 2024-09-10 3:24PM EDT | 2026-06-18 | 49.00 | 54.60 | 56.75 | 0.00 | - | 3 | 166 | 44.00% |
| GOOGL261218C00115000 | 2024-09-11 2:49PM EDT | 2026-12-18 | 52.00 | 56.05 | 58.75 | 0.00 | - | 11 | 218 | 41.77% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00115000 | 2024-09-13 11:41AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,916 | 87.50% |
| GOOGL240927P00115000 | 2024-09-13 1:38PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 20 | 49 | 81.64% |
| GOOGL241004P00115000 | 2024-09-12 12:03PM EDT | 2024-10-04 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 19 | 55.47% |
| GOOGL241018P00115000 | 2024-09-13 11:24AM EDT | 2024-10-18 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 2 | 1,105 | 47.95% |
| GOOGL241025P00115000 | 2024-09-12 2:55PM EDT | 2024-10-25 | 0.28 | 0.07 | 0.31 | 0.00 | - | 22 | 28 | 52.05% |
| GOOGL241115P00115000 | 2024-09-13 2:55PM EDT | 2024-11-15 | 0.35 | 0.31 | 0.35 | -0.07 | -16.67% | 24 | 1,299 | 43.07% |
| GOOGL241220P00115000 | 2024-09-13 1:51PM EDT | 2024-12-20 | 0.56 | 0.55 | 0.60 | -0.14 | -20.00% | 7 | 4,346 | 38.14% |
| GOOGL250117P00115000 | 2024-09-11 3:50PM EDT | 2025-01-17 | 0.79 | 0.77 | 0.81 | -0.38 | -32.48% | 3 | 9,791 | 35.82% |
| GOOGL250221P00115000 | 2024-09-13 9:41AM EDT | 2025-02-21 | 1.30 | 1.13 | 1.21 | -0.14 | -9.72% | 1 | 144 | 34.80% |
| GOOGL250321P00115000 | 2024-09-12 3:17PM EDT | 2025-03-21 | 1.68 | 1.35 | 1.43 | 0.00 | - | 96 | 965 | 33.51% |
| GOOGL250417P00115000 | 2024-09-12 11:39AM EDT | 2025-04-17 | 2.00 | 1.65 | 1.72 | 0.00 | - | 4 | 11 | 32.94% |
| GOOGL250620P00115000 | 2024-09-13 10:41AM EDT | 2025-06-20 | 2.37 | 2.22 | 2.37 | -0.27 | -10.23% | 6 | 5,927 | 31.73% |
| GOOGL250815P00115000 | 2024-09-06 3:41PM EDT | 2025-08-15 | 3.91 | 2.56 | 3.05 | 0.00 | - | 58 | 245 | 31.37% |
| GOOGL250919P00115000 | 2024-09-13 1:35PM EDT | 2025-09-19 | 3.15 | 3.05 | 3.20 | -0.59 | -15.78% | 6 | 677 | 30.34% |
| GOOGL251219P00115000 | 2024-09-10 2:24PM EDT | 2025-12-19 | 5.47 | 2.91 | 4.50 | 0.00 | - | 6 | 912 | 30.66% |
| GOOGL260116P00115000 | 2024-09-12 1:11PM EDT | 2026-01-16 | 5.00 | 4.30 | 4.80 | 0.00 | - | 8 | 2,170 | 30.51% |
| GOOGL260618P00115000 | 2024-09-06 3:42PM EDT | 2026-06-18 | 7.30 | 5.40 | 6.25 | 0.00 | - | 17 | 471 | 29.59% |
| GOOGL261218P00115000 | 2024-09-10 10:58AM EDT | 2026-12-18 | 7.70 | 7.05 | 7.90 | -1.35 | -14.92% | 2 | 216 | 28.89% |
© 2024 Yahoo. Todos os direitos reservados.