Mercado abrirá em 8 h 16 min
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,56 +0,89 (+1,32%) OURO
2.527,20 +2,60 (+0,10%) Bitcoin USD
54.899,20 +496,96 (+0,91%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00165000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,412 | 0 | 12.50% |
| GOOGL240920C00165000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | -0.59 | -74.68% | 4,456 | 0 | 12.50% |
| GOOGL240927C00165000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.45 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 6.25% |
| GOOGL241004C00165000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 0.70 | 0.00 | 0.00 | -0.99 | -58.58% | 299 | 0 | 6.25% |
| GOOGL241011C00165000 | 2024-09-06 3:53PM EDT | 2024-10-11 | 0.98 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| GOOGL241018C00165000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | -1.38 | -50.55% | 3,353 | 0 | 6.25% |
| GOOGL241025C00165000 | 2024-09-06 3:56PM EDT | 2024-10-25 | 2.29 | 0.00 | 0.00 | -2.51 | -52.29% | 65 | 0 | 6.25% |
| GOOGL241115C00165000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | -1.80 | -33.03% | 6,573 | 0 | 6.25% |
| GOOGL241220C00165000 | 2024-09-06 3:39PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | -2.15 | -29.86% | 658 | 0 | 3.13% |
| GOOGL250117C00165000 | 2024-09-06 3:46PM EDT | 2025-01-17 | 6.12 | 0.00 | 0.00 | -2.23 | -26.71% | 638 | 0 | 3.13% |
| GOOGL250221C00165000 | 2024-09-06 3:25PM EDT | 2025-02-21 | 8.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GOOGL250321C00165000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 3.13% |
| GOOGL250417C00165000 | 2024-09-06 3:12PM EDT | 2025-04-17 | 10.00 | 0.00 | 0.00 | -2.25 | -18.37% | 2 | 0 | 3.13% |
| GOOGL250620C00165000 | 2024-09-06 3:41PM EDT | 2025-06-20 | 12.15 | 0.00 | 0.00 | -2.55 | -17.35% | 346 | 0 | 3.13% |
| GOOGL250815C00165000 | 2024-09-06 3:51PM EDT | 2025-08-15 | 14.18 | 0.00 | 0.00 | -2.82 | -16.59% | 14 | 0 | 1.56% |
| GOOGL250919C00165000 | 2024-09-06 3:12PM EDT | 2025-09-19 | 15.50 | 0.00 | 0.00 | -2.25 | -12.68% | 39 | 0 | 1.56% |
| GOOGL251219C00165000 | 2024-09-06 2:25PM EDT | 2025-12-19 | 18.13 | 0.00 | 0.00 | -2.79 | -13.34% | 5 | 0 | 1.56% |
| GOOGL260116C00165000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 18.58 | 0.00 | 0.00 | -3.12 | -14.38% | 11 | 0 | 1.56% |
| GOOGL260618C00165000 | 2024-09-06 12:38PM EDT | 2026-06-18 | 23.45 | 0.00 | 0.00 | -3.35 | -12.50% | 4 | 0 | 1.56% |
| GOOGL261218C00165000 | 2024-09-06 3:52PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | -2.73 | -8.88% | 43 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00165000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 14.31 | 0.00 | 0.00 | +6.09 | +74.09% | 338 | 0 | 0.00% |
| GOOGL240920P00165000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 14.51 | 0.00 | 0.00 | +5.96 | +69.71% | 524 | 0 | 0.00% |
| GOOGL240927P00165000 | 2024-09-06 3:41PM EDT | 2024-09-27 | 14.08 | 0.00 | 0.00 | +4.85 | +52.55% | 255 | 0 | 0.00% |
| GOOGL241004P00165000 | 2024-09-06 3:41PM EDT | 2024-10-04 | 14.48 | 0.00 | 0.00 | +5.69 | +64.73% | 104 | 0 | 0.00% |
| GOOGL241011P00165000 | 2024-09-06 1:51PM EDT | 2024-10-11 | 14.07 | 0.00 | 0.00 | +4.32 | +44.31% | 4 | 0 | 0.00% |
| GOOGL241018P00165000 | 2024-09-06 3:52PM EDT | 2024-10-18 | 14.80 | 0.00 | 0.00 | +4.80 | +48.00% | 178 | 0 | 0.00% |
| GOOGL241025P00165000 | 2024-09-06 3:25PM EDT | 2024-10-25 | 14.66 | 0.00 | 0.00 | +3.41 | +30.31% | 6 | 0 | 0.00% |
| GOOGL241115P00165000 | 2024-09-06 3:22PM EDT | 2024-11-15 | 15.75 | 0.00 | 0.00 | +3.65 | +30.17% | 77 | 0 | 0.00% |
| GOOGL241220P00165000 | 2024-09-06 3:53PM EDT | 2024-12-20 | 16.96 | 0.00 | 0.00 | +3.91 | +29.96% | 65 | 0 | 0.00% |
| GOOGL250117P00165000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 17.75 | 0.00 | 0.00 | +3.70 | +26.33% | 23 | 0 | 0.00% |
| GOOGL250221P00165000 | 2024-09-06 2:37PM EDT | 2025-02-21 | 18.60 | 0.00 | 0.00 | +4.39 | +30.89% | 2 | 0 | 0.00% |
| GOOGL250321P00165000 | 2024-09-06 3:47PM EDT | 2025-03-21 | 19.41 | 0.00 | 0.00 | +4.76 | +32.49% | 16 | 0 | 0.00% |
| GOOGL250417P00165000 | 2024-09-03 3:35PM EDT | 2025-04-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250620P00165000 | 2024-09-06 3:18PM EDT | 2025-06-20 | 21.08 | 0.00 | 0.00 | +3.38 | +19.10% | 326 | 0 | 0.00% |
| GOOGL250815P00165000 | 2024-09-05 12:10PM EDT | 2025-08-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00165000 | 2024-09-03 3:52PM EDT | 2025-09-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| GOOGL251219P00165000 | 2024-09-06 1:21PM EDT | 2025-12-19 | 24.68 | 0.00 | 0.00 | +3.70 | +17.64% | 39 | 0 | 0.00% |
| GOOGL260116P00165000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 25.57 | 0.00 | 0.00 | +3.27 | +14.66% | 1 | 0 | 0.00% |
| GOOGL260618P00165000 | 2024-09-06 12:36PM EDT | 2026-06-18 | 27.60 | 0.00 | 0.00 | +3.20 | +13.11% | 101 | 0 | 0.00% |
| GOOGL261218P00165000 | 2024-09-06 1:12PM EDT | 2026-12-18 | 29.90 | 0.00 | 0.00 | +3.05 | +11.36% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.