Mercado abrirá em 9 h 37 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
73,68 +0,11 (+0,15%) OURO
2.635,00 -0,40 (-0,02%) Bitcoin USD
62.272,53 -368,13 (-0,59%)
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:195.00
Opções de comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011C00195000 | 2024-10-04 11:58AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,048 | 64.06% |
| GOOGL241018C00195000 | 2024-10-08 2:12PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 118 | 6,227 | 40.23% |
| GOOGL241025C00195000 | 2024-10-07 3:00PM EDT | 2024-10-25 | 0.11 | 0.07 | 0.14 | 0.00 | - | 16 | 497 | 40.04% |
| GOOGL241101C00195000 | 2024-10-08 2:55PM EDT | 2024-11-01 | 0.20 | 0.20 | 0.27 | -0.10 | -33.33% | 8 | 129 | 37.74% |
| GOOGL241108C00195000 | 2024-10-08 3:31PM EDT | 2024-11-08 | 0.31 | 0.33 | 0.38 | -0.18 | -36.73% | 30 | 13 | 35.50% |
| GOOGL241115C00195000 | 2024-10-08 3:36PM EDT | 2024-11-15 | 0.42 | 0.45 | 0.48 | -0.04 | -8.70% | 57 | 3,213 | 33.64% |
| GOOGL241220C00195000 | 2024-10-08 3:23PM EDT | 2024-12-20 | 1.15 | 1.11 | 1.16 | +0.01 | +0.88% | 30 | 4,658 | 30.03% |
| GOOGL250117C00195000 | 2024-10-08 3:24PM EDT | 2025-01-17 | 1.65 | 1.77 | 1.85 | -0.16 | -8.84% | 468 | 7,658 | 29.25% |
| GOOGL250221C00195000 | 2024-10-07 3:17PM EDT | 2025-02-21 | 3.09 | 3.10 | 3.20 | -0.01 | -0.32% | 1 | 2,939 | 30.38% |
| GOOGL250321C00195000 | 2024-10-08 2:23PM EDT | 2025-03-21 | 3.65 | 3.85 | 4.00 | -0.46 | -11.19% | 2 | 3,017 | 30.14% |
| GOOGL250417C00195000 | 2024-10-08 1:52PM EDT | 2025-04-17 | 4.40 | 4.50 | 4.75 | -0.55 | -11.11% | 1 | 47 | 29.97% |
| GOOGL250516C00195000 | 2024-10-08 2:41PM EDT | 2025-05-16 | 5.65 | 5.50 | 6.05 | -0.95 | -14.39% | 1 | 1 | 31.04% |
| GOOGL250620C00195000 | 2024-10-08 1:03PM EDT | 2025-06-20 | 6.63 | 6.70 | 6.90 | -0.12 | -1.78% | 12 | 1,141 | 30.65% |
| GOOGL250815C00195000 | 2024-10-04 9:37AM EDT | 2025-08-15 | 9.90 | 8.55 | 8.95 | 0.00 | - | 1 | 164 | 31.57% |
| GOOGL250919C00195000 | 2024-10-08 1:42PM EDT | 2025-09-19 | 9.40 | 9.55 | 9.95 | -1.40 | -12.96% | 4 | 334 | 31.64% |
| GOOGL251219C00195000 | 2024-10-08 1:25PM EDT | 2025-12-19 | 12.30 | 12.40 | 13.05 | -0.10 | -0.81% | 2 | 496 | 32.74% |
| GOOGL260116C00195000 | 2024-10-08 12:27PM EDT | 2026-01-16 | 13.13 | 13.35 | 13.90 | -1.08 | -7.60% | 4 | 1,223 | 32.93% |
| GOOGL260618C00195000 | 2024-09-19 11:51AM EDT | 2026-06-18 | 17.07 | 17.10 | 18.55 | 0.00 | - | 3 | 123 | 34.14% |
| GOOGL261218C00195000 | 2024-10-07 12:33PM EDT | 2026-12-18 | 23.10 | 21.70 | 23.95 | 0.00 | - | 1 | 557 | 35.58% |
| GOOGL270115C00195000 | 2024-10-08 3:44PM EDT | 2027-01-15 | 23.00 | 23.00 | 23.95 | -0.95 | -3.97% | 1 | 3 | 34.98% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00195000 | 2024-10-08 3:35PM EDT | 2024-10-18 | 31.45 | 30.40 | 30.90 | -0.34 | -1.07% | 80 | 52 | 58.89% |
| GOOGL241115P00195000 | 2024-09-13 3:42PM EDT | 2024-11-15 | 37.16 | 30.30 | 31.00 | 0.00 | - | 5 | 1 | 32.08% |
| GOOGL241220P00195000 | 2024-09-27 2:26PM EDT | 2024-12-20 | 31.05 | 30.60 | 31.05 | 0.00 | - | 1 | 6 | 23.76% |
| GOOGL250117P00195000 | 2024-09-17 11:54AM EDT | 2025-01-17 | 35.58 | 30.75 | 31.30 | 0.00 | - | 1 | 15 | 22.35% |
| GOOGL250221P00195000 | 2024-10-07 3:56PM EDT | 2025-02-21 | 32.96 | 31.35 | 31.85 | 0.00 | - | 8 | 21 | 22.39% |
| GOOGL250321P00195000 | 2024-09-23 12:10PM EDT | 2025-03-21 | 32.80 | 31.65 | 32.20 | 0.00 | - | 1 | 43 | 21.91% |
| GOOGL250417P00195000 | 2024-10-07 1:30PM EDT | 2025-04-17 | 31.90 | 30.40 | 32.55 | 0.00 | - | 2 | 32 | 21.59% |
| GOOGL250620P00195000 | 2024-09-27 11:40AM EDT | 2025-06-20 | 33.35 | 32.85 | 33.35 | 0.00 | - | 11 | 57 | 20.98% |
| GOOGL250815P00195000 | 2024-08-28 11:00AM EDT | 2025-08-15 | 35.75 | 32.95 | 33.45 | 0.00 | - | 1 | 1 | 19.25% |
| GOOGL250919P00195000 | 2024-10-08 3:22PM EDT | 2025-09-19 | 35.45 | 34.30 | 34.80 | +0.95 | +2.75% | 4 | 407 | 21.16% |
| GOOGL251219P00195000 | 2024-10-08 3:31PM EDT | 2025-12-19 | 36.65 | 35.65 | 36.25 | +0.26 | +0.71% | 16 | 27 | 21.36% |
| GOOGL260116P00195000 | 2024-10-08 3:31PM EDT | 2026-01-16 | 37.05 | 35.70 | 36.60 | +0.87 | +2.40% | 8 | 77 | 21.27% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.50 | 66.50 | 0.00 | - | 12 | 0 | 51.61% |
| GOOGL261218P00195000 | 2024-09-10 12:00PM EDT | 2026-12-18 | 51.20 | 38.70 | 40.60 | 0.00 | - | 5 | 140 | 20.87% |
© 2024 Yahoo. Todos os direitos reservados.