Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.227,12 -211,78 (-0,35%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00180000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,114 | 20,280 | 44.53% |
| GOOGL240927C00180000 | 2024-09-13 3:39PM EDT | 2024-09-27 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 132 | 1,242 | 34.47% |
| GOOGL241004C00180000 | 2024-09-13 3:22PM EDT | 2024-10-04 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 111 | 1,733 | 31.15% |
| GOOGL241011C00180000 | 2024-09-13 3:57PM EDT | 2024-10-11 | 0.25 | 0.11 | 0.27 | +0.03 | +13.64% | 24 | 457 | 29.54% |
| GOOGL241018C00180000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.42 | +0.06 | +17.65% | 375 | 8,820 | 28.91% |
| GOOGL241025C00180000 | 2024-09-13 3:46PM EDT | 2024-10-25 | 0.92 | 0.85 | 0.92 | +0.16 | +21.05% | 140 | 106 | 32.03% |
| GOOGL241115C00180000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 1.74 | 1.73 | 1.78 | +0.32 | +22.54% | 591 | 9,008 | 31.90% |
| GOOGL241220C00180000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 2.84 | 2.41 | 2.88 | +0.49 | +20.85% | 1,463 | 5,671 | 30.41% |
| GOOGL250117C00180000 | 2024-09-13 3:54PM EDT | 2025-01-17 | 3.79 | 3.50 | 3.85 | +0.59 | +18.44% | 912 | 14,671 | 30.21% |
| GOOGL250221C00180000 | 2024-09-13 3:50PM EDT | 2025-02-21 | 5.36 | 5.30 | 5.45 | +0.76 | +16.52% | 20 | 539 | 31.31% |
| GOOGL250321C00180000 | 2024-09-13 3:58PM EDT | 2025-03-21 | 6.10 | 6.10 | 6.25 | +0.75 | +14.02% | 242 | 4,351 | 30.91% |
| GOOGL250417C00180000 | 2024-09-12 10:40AM EDT | 2025-04-17 | 7.00 | 6.85 | 8.05 | +1.30 | +22.81% | 1 | 74 | 33.03% |
| GOOGL250620C00180000 | 2024-09-13 3:51PM EDT | 2025-06-20 | 9.20 | 9.05 | 9.50 | +1.20 | +15.00% | 374 | 2,527 | 31.82% |
| GOOGL250815C00180000 | 2024-09-13 3:53PM EDT | 2025-08-15 | 11.20 | 10.95 | 11.25 | +1.34 | +13.59% | 4 | 198 | 32.09% |
| GOOGL250919C00180000 | 2024-09-13 3:46PM EDT | 2025-09-19 | 12.21 | 11.95 | 12.95 | +1.31 | +12.02% | 1 | 2,307 | 33.31% |
| GOOGL251219C00180000 | 2024-09-13 3:04PM EDT | 2025-12-19 | 15.05 | 14.75 | 15.35 | +1.35 | +9.85% | 3 | 2,258 | 33.31% |
| GOOGL260116C00180000 | 2024-09-13 3:52PM EDT | 2026-01-16 | 15.70 | 15.60 | 16.30 | +1.30 | +9.03% | 29 | 878 | 33.66% |
| GOOGL260618C00180000 | 2024-09-11 11:25AM EDT | 2026-06-18 | 16.00 | 19.25 | 20.50 | 0.00 | - | 1 | 303 | 34.45% |
| GOOGL261218C00180000 | 2024-09-13 11:42AM EDT | 2026-12-18 | 24.25 | 24.00 | 25.15 | +0.35 | +1.46% | 3 | 610 | 35.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00180000 | 2024-09-13 3:36PM EDT | 2024-09-20 | 22.45 | 22.20 | 23.65 | -4.15 | -15.60% | 3,455 | 919 | 67.58% |
| GOOGL240927P00180000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 22.40 | 22.10 | 23.00 | -3.20 | -12.50% | 5 | 4 | 47.75% |
| GOOGL241004P00180000 | 2024-09-12 2:51PM EDT | 2024-10-04 | 26.40 | 21.40 | 23.65 | 0.00 | - | 1 | 1 | 48.39% |
| GOOGL241011P00180000 | 2024-09-10 9:54AM EDT | 2024-10-11 | 30.16 | 22.15 | 22.75 | 0.00 | - | 1 | 0 | 28.17% |
| GOOGL241018P00180000 | 2024-09-13 2:37PM EDT | 2024-10-18 | 22.70 | 22.15 | 23.00 | -2.95 | -11.50% | 7 | 658 | 29.54% |
| GOOGL241115P00180000 | 2024-09-13 3:16PM EDT | 2024-11-15 | 23.00 | 20.95 | 23.45 | -3.10 | -11.88% | 50 | 1,133 | 25.99% |
| GOOGL241220P00180000 | 2024-09-13 1:28PM EDT | 2024-12-20 | 23.97 | 23.30 | 24.10 | -2.33 | -8.86% | 44 | 1,458 | 24.43% |
| GOOGL250117P00180000 | 2024-09-13 12:44PM EDT | 2025-01-17 | 24.62 | 22.50 | 24.45 | -2.92 | -10.60% | 1 | 2,323 | 23.04% |
| GOOGL250221P00180000 | 2024-09-11 11:30AM EDT | 2025-02-21 | 32.53 | 23.75 | 25.15 | 0.00 | - | 15 | 96 | 22.82% |
| GOOGL250321P00180000 | 2024-09-13 10:30AM EDT | 2025-03-21 | 25.49 | 25.10 | 25.50 | -7.30 | -22.26% | 1 | 20,637 | 22.11% |
| GOOGL250620P00180000 | 2024-09-13 9:53AM EDT | 2025-06-20 | 27.55 | 26.70 | 27.75 | -5.25 | -16.01% | 1 | 1,614 | 23.23% |
| GOOGL250815P00180000 | 2024-09-13 2:45PM EDT | 2025-08-15 | 28.19 | 27.00 | 29.00 | -6.81 | -19.46% | 14 | 276 | 23.58% |
| GOOGL250919P00180000 | 2024-09-03 2:13PM EDT | 2025-09-19 | 28.20 | 27.70 | 29.85 | 0.00 | - | 6 | 94 | 23.93% |
| GOOGL251219P00180000 | 2024-09-12 3:33PM EDT | 2025-12-19 | 32.28 | 29.95 | 31.70 | 0.00 | - | 100 | 2,198 | 24.27% |
| GOOGL260116P00180000 | 2024-09-10 2:54PM EDT | 2026-01-16 | 35.31 | 30.15 | 32.95 | 0.00 | - | 54 | 1,663 | 25.39% |
| GOOGL260618P00180000 | 2024-09-09 10:33AM EDT | 2026-06-18 | 37.45 | 32.35 | 35.50 | 0.00 | - | 1 | 15 | 25.33% |
| GOOGL261218P00180000 | 2024-09-11 9:58AM EDT | 2026-12-18 | 39.60 | 34.00 | 35.90 | 0.00 | - | 1 | 243 | 22.79% |
© 2024 Yahoo. Todos os direitos reservados.