Mercado abrirá em 6 h 4 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
68,26 +0,95 (+1,41%) OURO
2.546,20 +3,80 (+0,15%) Bitcoin USD
57.963,76 +1.458,73 (+2,58%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00125000 | 2024-09-11 9:32AM EDT | 2024-09-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240927C00125000 | 2024-09-04 12:11PM EDT | 2024-09-27 | 32.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00125000 | 2024-09-11 3:01PM EDT | 2024-10-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 0.00% |
| GOOGL241115C00125000 | 2024-09-10 3:27PM EDT | 2024-11-15 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00125000 | 2024-09-09 2:55PM EDT | 2024-12-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00125000 | 2024-09-11 12:42PM EDT | 2025-01-17 | 29.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250221C00125000 | 2024-09-10 10:23AM EDT | 2025-02-21 | 30.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321C00125000 | 2024-09-11 3:08PM EDT | 2025-03-21 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250417C00125000 | 2024-09-11 12:18PM EDT | 2025-04-17 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00125000 | 2024-09-11 12:25PM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815C00125000 | 2024-09-11 12:24PM EDT | 2025-08-15 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00125000 | 2024-09-11 11:04AM EDT | 2025-09-19 | 35.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL251219C00125000 | 2024-09-09 2:36PM EDT | 2025-12-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260116C00125000 | 2024-09-11 1:36PM EDT | 2026-01-16 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00125000 | 2024-09-11 11:05AM EDT | 2026-06-18 | 41.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL261218C00125000 | 2024-09-09 12:23PM EDT | 2026-12-18 | 45.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00125000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| GOOGL240920P00125000 | 2024-09-11 3:55PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| GOOGL240927P00125000 | 2024-09-11 1:47PM EDT | 2024-09-27 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOGL241004P00125000 | 2024-09-10 3:26PM EDT | 2024-10-04 | 0.22 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| GOOGL241011P00125000 | 2024-09-11 3:26PM EDT | 2024-10-11 | 0.24 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| GOOGL241018P00125000 | 2024-09-11 3:51PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,889 | 0 | 12.50% |
| GOOGL241025P00125000 | 2024-09-11 1:43PM EDT | 2024-10-25 | 0.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| GOOGL241115P00125000 | 2024-09-11 3:52PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GOOGL241220P00125000 | 2024-09-11 3:44PM EDT | 2024-12-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOGL250117P00125000 | 2024-09-11 3:48PM EDT | 2025-01-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GOOGL250221P00125000 | 2024-09-11 3:46PM EDT | 2025-02-21 | 2.86 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GOOGL250321P00125000 | 2024-09-11 3:55PM EDT | 2025-03-21 | 3.17 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| GOOGL250417P00125000 | 2024-09-11 3:18PM EDT | 2025-04-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250620P00125000 | 2024-09-11 1:13PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250815P00125000 | 2024-09-09 1:42PM EDT | 2025-08-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 3.13% |
| GOOGL250919P00125000 | 2024-09-11 3:28PM EDT | 2025-09-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL251219P00125000 | 2024-09-09 3:23PM EDT | 2025-12-19 | 8.31 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 3.13% |
| GOOGL260116P00125000 | 2024-09-11 1:01PM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL260618P00125000 | 2024-09-11 12:03PM EDT | 2026-06-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| GOOGL261218P00125000 | 2024-09-10 10:42AM EDT | 2026-12-18 | 11.95 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.