Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.114,84 +2.249,57 (+3,89%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00120000 | 2024-09-13 3:16PM EDT | 2024-09-20 | 37.75 | 36.40 | 38.80 | +3.35 | +9.74% | 4 | 796 | 96.29% |
| GOOGL240927C00120000 | 2024-09-11 12:39PM EDT | 2024-09-27 | 30.15 | 36.55 | 38.05 | 0.00 | - | 1 | 3 | 88.28% |
| GOOGL241004C00120000 | 2024-09-12 3:52PM EDT | 2024-10-04 | 35.20 | 37.65 | 38.20 | 0.00 | - | 1 | 4 | 68.60% |
| GOOGL241011C00120000 | 2024-09-11 11:17AM EDT | 2024-10-11 | 29.48 | 37.85 | 38.40 | 0.00 | - | 2 | 3 | 64.06% |
| GOOGL241018C00120000 | 2024-09-13 11:32AM EDT | 2024-10-18 | 37.52 | 37.90 | 38.65 | +2.52 | +7.20% | 2 | 351 | 60.01% |
| GOOGL241115C00120000 | 2024-09-13 1:41PM EDT | 2024-11-15 | 38.80 | 37.90 | 40.30 | +2.81 | +7.81% | 3 | 142 | 53.56% |
| GOOGL241220C00120000 | 2024-09-12 11:26AM EDT | 2024-12-20 | 36.30 | 38.75 | 40.20 | 0.00 | - | 11 | 479 | 50.31% |
| GOOGL250117C00120000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 40.40 | 40.20 | 41.75 | +2.20 | +5.76% | 7 | 5,238 | 52.08% |
| GOOGL250221C00120000 | 2024-09-12 3:49PM EDT | 2025-02-21 | 38.80 | 41.25 | 42.75 | 0.00 | - | 7 | 21 | 50.06% |
| GOOGL250321C00120000 | 2024-09-13 3:22PM EDT | 2025-03-21 | 42.40 | 41.10 | 43.30 | +2.97 | +7.53% | 4 | 299 | 48.15% |
| GOOGL250417C00120000 | 2024-09-13 3:38PM EDT | 2025-04-17 | 42.95 | 42.65 | 42.95 | +7.40 | +20.82% | 4 | 15 | 43.88% |
| GOOGL250620C00120000 | 2024-09-12 11:30AM EDT | 2025-06-20 | 40.43 | 44.15 | 45.35 | 0.00 | - | 9 | 687 | 45.23% |
| GOOGL250815C00120000 | 2024-09-13 12:59PM EDT | 2025-08-15 | 45.40 | 44.30 | 46.75 | +2.55 | +5.95% | 8 | 63 | 44.67% |
| GOOGL250919C00120000 | 2024-09-13 12:59PM EDT | 2025-09-19 | 46.05 | 43.50 | 48.35 | +2.19 | +4.99% | 1 | 35 | 46.08% |
| GOOGL251219C00120000 | 2024-09-13 10:25AM EDT | 2025-12-19 | 48.52 | 47.95 | 49.55 | +3.34 | +7.39% | 6 | 926 | 43.64% |
| GOOGL260116C00120000 | 2024-09-13 2:37PM EDT | 2026-01-16 | 48.70 | 48.60 | 49.60 | +2.50 | +5.41% | 2 | 665 | 42.47% |
| GOOGL260618C00120000 | 2024-09-09 1:14PM EDT | 2026-06-18 | 45.40 | 50.80 | 52.85 | 0.00 | - | 2 | 27 | 42.35% |
| GOOGL261218C00120000 | 2024-09-13 3:48PM EDT | 2026-12-18 | 54.55 | 54.10 | 55.35 | +2.10 | +4.00% | 6 | 230 | 40.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00120000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 16,592 | 65.63% |
| GOOGL240927P00120000 | 2024-09-12 12:45PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 46 | 53.13% |
| GOOGL241004P00120000 | 2024-09-13 1:36PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 5 | 41 | 49.22% |
| GOOGL241011P00120000 | 2024-09-12 12:37PM EDT | 2024-10-11 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 5 | 22 | 45.12% |
| GOOGL241018P00120000 | 2024-09-13 3:51PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 16 | 1,230 | 42.58% |
| GOOGL241025P00120000 | 2024-09-12 3:57PM EDT | 2024-10-25 | 0.27 | 0.14 | 0.38 | 0.00 | - | 45 | 42 | 46.63% |
| GOOGL241115P00120000 | 2024-09-13 11:17AM EDT | 2024-11-15 | 0.47 | 0.42 | 0.46 | -0.16 | -25.40% | 224 | 1,379 | 39.53% |
| GOOGL241220P00120000 | 2024-09-13 3:24PM EDT | 2024-12-20 | 0.75 | 0.74 | 0.78 | -0.17 | -18.48% | 13 | 11,229 | 35.52% |
| GOOGL250117P00120000 | 2024-09-13 1:13PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.06 | -0.26 | -20.00% | 30 | 21,997 | 33.73% |
| GOOGL250221P00120000 | 2024-09-13 3:56PM EDT | 2025-02-21 | 1.54 | 1.49 | 1.58 | -0.30 | -16.30% | 14 | 254 | 33.18% |
| GOOGL250321P00120000 | 2024-09-13 1:36PM EDT | 2025-03-21 | 1.82 | 1.79 | 1.85 | -0.42 | -18.75% | 1 | 3,216 | 32.04% |
| GOOGL250417P00120000 | 2024-09-13 3:28PM EDT | 2025-04-17 | 2.16 | 2.07 | 2.35 | -0.84 | -28.00% | 7 | 767 | 32.25% |
| GOOGL250620P00120000 | 2024-09-12 11:02AM EDT | 2025-06-20 | 3.40 | 2.84 | 4.00 | 0.00 | - | 31 | 9,472 | 34.03% |
| GOOGL250815P00120000 | 2024-09-12 10:57AM EDT | 2025-08-15 | 3.95 | 3.45 | 3.80 | -0.24 | -5.73% | 1 | 2,704 | 30.48% |
| GOOGL250919P00120000 | 2024-09-13 1:29PM EDT | 2025-09-19 | 4.00 | 3.80 | 4.00 | -1.13 | -22.03% | 8 | 2,971 | 29.57% |
| GOOGL251219P00120000 | 2024-09-12 10:37AM EDT | 2025-12-19 | 5.90 | 4.95 | 5.45 | 0.00 | - | 50 | 1,516 | 29.94% |
| GOOGL260116P00120000 | 2024-09-12 1:05PM EDT | 2026-01-16 | 6.00 | 5.25 | 5.75 | 0.00 | - | 1 | 2,965 | 29.72% |
| GOOGL260618P00120000 | 2024-09-13 1:26PM EDT | 2026-06-18 | 7.15 | 6.25 | 7.70 | -0.35 | -4.67% | 2 | 1,229 | 29.54% |
| GOOGL261218P00120000 | 2024-09-13 3:08PM EDT | 2026-12-18 | 8.80 | 8.35 | 9.25 | -0.40 | -4.35% | 14 | 2,858 | 28.45% |
© 2024 Yahoo. Todos os direitos reservados.