Mercado abrirá em 2 h 33 min
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
71,47 -0,48 (-0,67%) OURO
2.633,50 +18,90 (+0,72%) Bitcoin USD
63.500,16 +991,80 (+1,59%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00175000 | 2024-09-19 3:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| GOOGL240927C00175000 | 2024-09-19 3:58PM EDT | 2024-09-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| GOOGL241004C00175000 | 2024-09-19 3:57PM EDT | 2024-10-04 | 0.21 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| GOOGL241011C00175000 | 2024-09-19 3:54PM EDT | 2024-10-11 | 0.48 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 6.25% |
| GOOGL241018C00175000 | 2024-09-19 3:55PM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3,619 | 0 | 6.25% |
| GOOGL241025C00175000 | 2024-09-19 3:55PM EDT | 2024-10-25 | 1.90 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| GOOGL241101C00175000 | 2024-09-19 3:55PM EDT | 2024-11-01 | 2.50 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| GOOGL241115C00175000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 3.13% |
| GOOGL241220C00175000 | 2024-09-19 3:48PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 3.13% |
| GOOGL250117C00175000 | 2024-09-19 3:27PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| GOOGL250221C00175000 | 2024-09-19 3:20PM EDT | 2025-02-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOGL250321C00175000 | 2024-09-19 3:58PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| GOOGL250417C00175000 | 2024-09-19 2:58PM EDT | 2025-04-17 | 10.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOGL250620C00175000 | 2024-09-19 1:04PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GOOGL250815C00175000 | 2024-09-19 2:31PM EDT | 2025-08-15 | 14.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GOOGL250919C00175000 | 2024-09-19 11:18AM EDT | 2025-09-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOGL251219C00175000 | 2024-09-17 12:50PM EDT | 2025-12-19 | 17.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GOOGL260116C00175000 | 2024-09-19 3:54PM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GOOGL260618C00175000 | 2024-09-19 11:56AM EDT | 2026-06-18 | 24.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL261218C00175000 | 2024-09-19 3:59PM EDT | 2026-12-18 | 27.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00175000 | 2024-09-19 3:52PM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13,095 | 0 | 0.00% |
| GOOGL240927P00175000 | 2024-09-19 3:58PM EDT | 2024-09-27 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241004P00175000 | 2024-09-19 3:50PM EDT | 2024-10-04 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241011P00175000 | 2024-09-17 12:20PM EDT | 2024-10-11 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241018P00175000 | 2024-09-19 11:18AM EDT | 2024-10-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL241025P00175000 | 2024-09-11 3:38PM EDT | 2024-10-25 | 24.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| GOOGL241115P00175000 | 2024-09-19 1:36PM EDT | 2024-11-15 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00175000 | 2024-09-19 10:41AM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00175000 | 2024-09-19 2:44PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL250221P00175000 | 2024-09-19 9:45AM EDT | 2025-02-21 | 17.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL250321P00175000 | 2024-09-19 12:24PM EDT | 2025-03-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250417P00175000 | 2024-09-16 2:04PM EDT | 2025-04-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250620P00175000 | 2024-09-19 3:17PM EDT | 2025-06-20 | 19.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL250815P00175000 | 2024-09-16 1:46PM EDT | 2025-08-15 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919P00175000 | 2024-09-13 2:11PM EDT | 2025-09-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOGL251219P00175000 | 2024-09-10 2:54PM EDT | 2025-12-19 | 31.38 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GOOGL260116P00175000 | 2024-09-12 3:01PM EDT | 2026-01-16 | 29.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOGL260618P00175000 | 2024-08-22 3:55PM EDT | 2026-06-18 | 27.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00175000 | 2024-09-16 9:32AM EDT | 2026-12-18 | 32.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.