Mercado abrirá em 51 mins
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
69,33 +0,68 (+0,99%) OURO
2.610,50 -0,20 (-0,01%) Bitcoin USD
58.719,15 -1.259,82 (-2,10%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00155000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 3.74 | 0.00 | 0.00 | 0.00 | - | 4,230 | 8,932 | 0.00% |
| GOOGL240927C00155000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3,157 | 2,600 | 0.00% |
| GOOGL241004C00155000 | 2024-09-13 3:56PM EDT | 2024-10-04 | 5.37 | 0.00 | 0.00 | 0.00 | - | 661 | 964 | 0.00% |
| GOOGL241011C00155000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 6.15 | 0.00 | 0.00 | 0.00 | - | 441 | 404 | 0.00% |
| GOOGL241018C00155000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1,391 | 3,561 | 0.00% |
| GOOGL241025C00155000 | 2024-09-13 3:50PM EDT | 2024-10-25 | 8.30 | 0.00 | 0.00 | 0.00 | - | 110 | 415 | 0.00% |
| GOOGL241101C00155000 | 2024-09-13 2:15PM EDT | 2024-11-01 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| GOOGL241115C00155000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 10.06 | 0.00 | 0.00 | 0.00 | - | 480 | 3,725 | 0.00% |
| GOOGL241220C00155000 | 2024-09-13 3:54PM EDT | 2024-12-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 296 | 3,557 | 0.00% |
| GOOGL250117C00155000 | 2024-09-13 3:55PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 221 | 8,252 | 0.00% |
| GOOGL250221C00155000 | 2024-09-13 3:49PM EDT | 2025-02-21 | 15.36 | 0.00 | 0.00 | 0.00 | - | 30 | 554 | 0.00% |
| GOOGL250321C00155000 | 2024-09-13 3:52PM EDT | 2025-03-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 58 | 4,457 | 0.00% |
| GOOGL250417C00155000 | 2024-09-13 3:44PM EDT | 2025-04-17 | 17.42 | 0.00 | 0.00 | 0.00 | - | 28 | 185 | 0.00% |
| GOOGL250620C00155000 | 2024-09-13 3:57PM EDT | 2025-06-20 | 19.68 | 0.00 | 0.00 | 0.00 | - | 52 | 1,864 | 0.00% |
| GOOGL250815C00155000 | 2024-09-13 1:00PM EDT | 2025-08-15 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| GOOGL250919C00155000 | 2024-09-13 11:01AM EDT | 2025-09-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 20 | 473 | 0.00% |
| GOOGL251219C00155000 | 2024-09-13 3:25PM EDT | 2025-12-19 | 26.37 | 0.00 | 0.00 | 0.00 | - | 17 | 425 | 0.00% |
| GOOGL260116C00155000 | 2024-09-13 3:20PM EDT | 2026-01-16 | 26.58 | 0.00 | 0.00 | 0.00 | - | 62 | 2,198 | 0.00% |
| GOOGL260618C00155000 | 2024-09-13 2:50PM EDT | 2026-06-18 | 30.47 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| GOOGL261218C00155000 | 2024-09-13 3:03PM EDT | 2026-12-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 30 | 463 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00155000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8,470 | 13,019 | 3.13% |
| GOOGL240927P00155000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 1.84 | 0.00 | 0.00 | 0.00 | - | 779 | 1,284 | 3.13% |
| GOOGL241004P00155000 | 2024-09-13 3:56PM EDT | 2024-10-04 | 2.43 | 0.00 | 0.00 | 0.00 | - | 275 | 651 | 1.56% |
| GOOGL241011P00155000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 2.97 | 0.00 | 0.00 | 0.00 | - | 79 | 453 | 1.56% |
| GOOGL241018P00155000 | 2024-09-13 3:52PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 897 | 11,394 | 1.56% |
| GOOGL241025P00155000 | 2024-09-13 3:56PM EDT | 2024-10-25 | 4.87 | 0.00 | 0.00 | 0.00 | - | 38 | 195 | 1.56% |
| GOOGL241101P00155000 | 2024-09-13 2:16PM EDT | 2024-11-01 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 34 | 1.56% |
| GOOGL241115P00155000 | 2024-09-13 3:35PM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 203 | 7,758 | 0.78% |
| GOOGL241220P00155000 | 2024-09-13 3:10PM EDT | 2024-12-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1,268 | 4,708 | 0.78% |
| GOOGL250117P00155000 | 2024-09-13 2:29PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 202 | 7,477 | 0.78% |
| GOOGL250221P00155000 | 2024-09-13 10:47AM EDT | 2025-02-21 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2,284 | 0.78% |
| GOOGL250321P00155000 | 2024-09-13 3:55PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 475 | 7,074 | 0.78% |
| GOOGL250417P00155000 | 2024-09-13 12:49PM EDT | 2025-04-17 | 11.16 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 0.39% |
| GOOGL250620P00155000 | 2024-09-13 2:26PM EDT | 2025-06-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 16 | 4,273 | 0.39% |
| GOOGL250815P00155000 | 2024-09-10 1:02PM EDT | 2025-08-15 | 17.45 | 0.00 | 0.00 | 0.00 | - | 13 | 528 | 0.39% |
| GOOGL250919P00155000 | 2024-09-13 10:47AM EDT | 2025-09-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 20 | 1,353 | 0.39% |
| GOOGL251219P00155000 | 2024-09-13 12:08PM EDT | 2025-12-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 0.39% |
| GOOGL260116P00155000 | 2024-09-12 9:49AM EDT | 2026-01-16 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 0.39% |
| GOOGL260618P00155000 | 2024-09-12 11:27AM EDT | 2026-06-18 | 20.46 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.39% |
| GOOGL261218P00155000 | 2024-09-13 12:57PM EDT | 2026-12-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 302 | 626 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.