Mercado fechará em 6 h 19 min
BOVESPA
134.770,69 -189,50 (-0,14%) MERVAL
1.813.298,00 +425,62 (+0,02%) MXX
52.273,53 0,00 (0,00%) PETROLEO CRU
70,67 -0,52 (-0,73%) OURO
2.602,50 +10,10 (+0,39%) Bitcoin USD
59.687,46 +578,64 (+0,98%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:41AM EDT. Mercado aberto.
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00145000 | 2024-09-17 3:42PM EDT | 2024-09-20 | 14.08 | 0.00 | 0.00 | 0.00 | - | 28 | 4,058 | 0.00% |
| GOOGL240927C00145000 | 2024-09-17 3:44PM EDT | 2024-09-27 | 14.50 | 0.00 | 0.00 | 0.00 | - | 17 | 100 | 0.00% |
| GOOGL241004C00145000 | 2024-09-17 3:15PM EDT | 2024-10-04 | 14.60 | 0.00 | 0.00 | 0.00 | - | 34 | 181 | 0.00% |
| GOOGL241011C00145000 | 2024-09-17 3:44PM EDT | 2024-10-11 | 15.15 | 0.00 | 0.00 | 0.00 | - | 8 | 398 | 0.00% |
| GOOGL241018C00145000 | 2024-09-17 1:49PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,262 | 0.00% |
| GOOGL241025C00145000 | 2024-09-16 10:17AM EDT | 2024-10-25 | 15.68 | 0.00 | 0.00 | 0.00 | - | - | 77 | 0.00% |
| GOOGL241101C00145000 | 2024-09-17 3:52PM EDT | 2024-11-01 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL241115C00145000 | 2024-09-17 3:01PM EDT | 2024-11-15 | 17.66 | 0.00 | 0.00 | 0.00 | - | 18 | 1,426 | 0.00% |
| GOOGL241220C00145000 | 2024-09-17 2:35PM EDT | 2024-12-20 | 19.39 | 0.00 | 0.00 | 0.00 | - | 20 | 4,562 | 0.00% |
| GOOGL250117C00145000 | 2024-09-17 12:39PM EDT | 2025-01-17 | 20.64 | 0.00 | 0.00 | 0.00 | - | 19 | 7,166 | 0.00% |
| GOOGL250221C00145000 | 2024-09-17 3:52PM EDT | 2025-02-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 0.00% |
| GOOGL250321C00145000 | 2024-09-17 1:52PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,172 | 0.00% |
| GOOGL250417C00145000 | 2024-09-17 1:40PM EDT | 2025-04-17 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| GOOGL250620C00145000 | 2024-09-17 1:47PM EDT | 2025-06-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 23 | 1,811 | 0.00% |
| GOOGL250815C00145000 | 2024-09-17 3:12PM EDT | 2025-08-15 | 28.39 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
| GOOGL250919C00145000 | 2024-09-16 1:43PM EDT | 2025-09-19 | 28.68 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| GOOGL251219C00145000 | 2024-09-17 9:55AM EDT | 2025-12-19 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| GOOGL260116C00145000 | 2024-09-17 3:57PM EDT | 2026-01-16 | 33.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6,467 | 0.00% |
| GOOGL260618C00145000 | 2024-09-17 1:01PM EDT | 2026-06-18 | 36.16 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| GOOGL261218C00145000 | 2024-09-16 3:16PM EDT | 2026-12-18 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00145000 | 2024-09-17 3:54PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 12,463 | 25.00% |
| GOOGL240927P00145000 | 2024-09-17 3:32PM EDT | 2024-09-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 1,000 | 12.50% |
| GOOGL241004P00145000 | 2024-09-17 3:57PM EDT | 2024-10-04 | 0.35 | 0.00 | 0.00 | 0.00 | - | 220 | 1,012 | 12.50% |
| GOOGL241011P00145000 | 2024-09-17 3:58PM EDT | 2024-10-11 | 0.54 | 0.00 | 0.00 | 0.00 | - | 211 | 523 | 6.25% |
| GOOGL241018P00145000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,543 | 13,717 | 6.25% |
| GOOGL241025P00145000 | 2024-09-17 3:57PM EDT | 2024-10-25 | 1.49 | 0.00 | 0.00 | 0.00 | - | 148 | 364 | 6.25% |
| GOOGL241101P00145000 | 2024-09-17 3:59PM EDT | 2024-11-01 | 1.96 | 0.00 | 0.00 | 0.00 | - | 43 | 52 | 6.25% |
| GOOGL241115P00145000 | 2024-09-17 3:40PM EDT | 2024-11-15 | 2.54 | 0.00 | 0.00 | 0.00 | - | 230 | 7,572 | 6.25% |
| GOOGL241220P00145000 | 2024-09-17 3:56PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 128 | 9,226 | 3.13% |
| GOOGL250117P00145000 | 2024-09-17 3:34PM EDT | 2025-01-17 | 4.23 | 0.00 | 0.00 | 0.00 | - | 52 | 9,110 | 3.13% |
| GOOGL250221P00145000 | 2024-09-17 1:52PM EDT | 2025-02-21 | 5.49 | 0.00 | 0.00 | 0.00 | - | 7 | 3,541 | 3.13% |
| GOOGL250321P00145000 | 2024-09-17 2:59PM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 74 | 5,744 | 3.13% |
| GOOGL250417P00145000 | 2024-09-17 2:26PM EDT | 2025-04-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 625 | 3.13% |
| GOOGL250620P00145000 | 2024-09-17 1:09PM EDT | 2025-06-20 | 8.24 | 0.00 | 0.00 | 0.00 | - | 26 | 4,198 | 3.13% |
| GOOGL250815P00145000 | 2024-09-17 10:03AM EDT | 2025-08-15 | 9.23 | 0.00 | 0.00 | 0.00 | - | 6 | 1,406 | 3.13% |
| GOOGL250919P00145000 | 2024-09-13 3:23PM EDT | 2025-09-19 | 10.32 | 0.00 | 0.00 | 0.00 | - | 9 | 895 | 1.56% |
| GOOGL251219P00145000 | 2024-09-17 11:56AM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 4,887 | 1.56% |
| GOOGL260116P00145000 | 2024-09-17 11:52AM EDT | 2026-01-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 32 | 2,667 | 1.56% |
| GOOGL260618P00145000 | 2024-09-09 1:42PM EDT | 2026-06-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 896 | 1.56% |
| GOOGL261218P00145000 | 2024-09-16 12:34PM EDT | 2026-12-18 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.