Mercado fechado
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.974,84 -161,21 (-0,32%) PETROLEO CRU
66,27 -2,44 (-3,55%) OURO
2.545,40 +12,70 (+0,50%) Bitcoin USD
57.682,73 +811,75 (+1,43%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00200000 | 2024-09-05 3:29PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 108 | 93.75% |
| GOOGL240920C00200000 | 2024-09-10 3:41PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,261 | 16,099 | 61.72% |
| GOOGL240927C00200000 | 2024-09-10 3:41PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 242 | 234 | 51.56% |
| GOOGL241004C00200000 | 2024-09-05 2:12PM EDT | 2024-10-04 | 0.05 | 0.03 | 0.06 | 0.00 | - | 12 | 18 | 47.46% |
| GOOGL241011C00200000 | 2024-09-03 9:51AM EDT | 2024-10-11 | 0.27 | 0.03 | 0.08 | 0.00 | - | - | 1 | 43.46% |
| GOOGL241018C00200000 | 2024-09-10 3:21PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 145 | 6,589 | 39.36% |
| GOOGL241115C00200000 | 2024-09-10 3:08PM EDT | 2024-11-15 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 34 | 4,187 | 35.40% |
| GOOGL241220C00200000 | 2024-09-10 3:06PM EDT | 2024-12-20 | 0.51 | 0.44 | 0.48 | +0.06 | +13.33% | 48 | 4,448 | 32.18% |
| GOOGL250117C00200000 | 2024-09-10 3:56PM EDT | 2025-01-17 | 0.73 | 0.70 | 0.74 | +0.06 | +8.96% | 1,715 | 101,857 | 31.06% |
| GOOGL250221C00200000 | 2024-09-10 3:58PM EDT | 2025-02-21 | 1.22 | 1.20 | 1.25 | +0.09 | +7.96% | 68 | 862 | 31.02% |
| GOOGL250321C00200000 | 2024-09-10 3:58PM EDT | 2025-03-21 | 1.56 | 1.54 | 1.62 | +0.01 | +0.65% | 118 | 6,716 | 30.59% |
| GOOGL250417C00200000 | 2024-09-10 12:32PM EDT | 2025-04-17 | 2.00 | 1.76 | 2.18 | +0.04 | +2.04% | 10 | 10 | 31.06% |
| GOOGL250620C00200000 | 2024-09-10 3:37PM EDT | 2025-06-20 | 3.30 | 3.05 | 3.25 | +0.25 | +8.20% | 121 | 7,559 | 30.81% |
| GOOGL250815C00200000 | 2024-09-10 10:51AM EDT | 2025-08-15 | 4.35 | 4.15 | 4.80 | -0.05 | -1.14% | 1 | 578 | 32.13% |
| GOOGL250919C00200000 | 2024-09-10 3:54PM EDT | 2025-09-19 | 5.10 | 4.90 | 5.60 | +0.38 | +8.05% | 18 | 1,320 | 32.38% |
| GOOGL251219C00200000 | 2024-09-10 3:35PM EDT | 2025-12-19 | 7.41 | 6.90 | 8.05 | +0.54 | +7.86% | 33 | 1,867 | 33.60% |
| GOOGL260116C00200000 | 2024-09-10 3:22PM EDT | 2026-01-16 | 8.00 | 7.70 | 8.10 | +0.15 | +1.91% | 87 | 2,548 | 32.72% |
| GOOGL260618C00200000 | 2024-09-10 1:57PM EDT | 2026-06-18 | 11.25 | 10.00 | 11.75 | -0.25 | -2.17% | 8 | 279 | 33.85% |
| GOOGL261218C00200000 | 2024-09-10 3:57PM EDT | 2026-12-18 | 15.00 | 15.00 | 15.60 | -0.02 | -0.13% | 64 | 1,558 | 34.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00200000 | 2024-08-30 1:03PM EDT | 2024-09-13 | 37.40 | 50.90 | 51.55 | 0.00 | - | 1 | 0 | 141.02% |
| GOOGL240920P00200000 | 2024-08-21 2:02PM EDT | 2024-09-20 | 34.05 | 50.45 | 51.55 | 0.00 | - | 1 | 0 | 85.06% |
| GOOGL241018P00200000 | 2024-07-29 2:40PM EDT | 2024-10-18 | 30.82 | 35.75 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00200000 | 2024-08-29 1:51PM EDT | 2024-11-15 | 37.32 | 49.55 | 52.10 | 0.00 | - | 1 | 0 | 43.56% |
| GOOGL241220P00200000 | 2024-09-09 3:25PM EDT | 2024-12-20 | 52.28 | 49.60 | 52.10 | 0.00 | - | 20 | 2 | 35.32% |
| GOOGL250117P00200000 | 2024-09-10 12:37PM EDT | 2025-01-17 | 49.60 | 49.25 | 51.65 | -2.63 | -5.04% | 326 | 514 | 26.47% |
| GOOGL250321P00200000 | 2024-09-10 12:35PM EDT | 2025-03-21 | 51.06 | 49.75 | 52.25 | +9.21 | +22.01% | 4 | 41 | 26.72% |
| GOOGL250417P00200000 | 2024-09-05 10:48AM EDT | 2025-04-17 | 42.20 | 49.15 | 52.90 | 0.00 | - | - | 0 | 28.43% |
| GOOGL250620P00200000 | 2024-09-10 1:53PM EDT | 2025-06-20 | 50.54 | 50.45 | 52.75 | -0.49 | -0.96% | 7 | 202 | 24.41% |
| GOOGL250815P00200000 | 2024-08-15 9:32AM EDT | 2025-08-15 | 51.26 | 51.00 | 52.00 | +10.54 | +25.88% | 50 | 8 | 18.86% |
| GOOGL250919P00200000 | 2024-08-20 3:35PM EDT | 2025-09-19 | 36.20 | 49.05 | 53.75 | 0.00 | - | 10 | 39 | 24.54% |
| GOOGL251219P00200000 | 2024-09-10 1:12PM EDT | 2025-12-19 | 51.36 | 51.75 | 53.70 | -0.78 | -1.50% | 52 | 75 | 21.89% |
| GOOGL260116P00200000 | 2024-08-29 2:37PM EDT | 2026-01-16 | 41.85 | 51.65 | 52.70 | 0.00 | - | 1 | 190 | 18.38% |
| GOOGL260618P00200000 | 2024-09-06 1:10PM EDT | 2026-06-18 | 51.70 | 51.15 | 53.95 | 0.00 | - | 1 | 304 | 19.15% |
| GOOGL261218P00200000 | 2024-09-06 9:54AM EDT | 2026-12-18 | 50.60 | 53.65 | 56.35 | 0.00 | - | 1 | 207 | 20.95% |
© 2024 Yahoo. Todos os direitos reservados.