Mercado abrirá em 8 h 46 min
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,81 +0,57 (+0,78%) OURO
2.629,40 +3,40 (+0,13%) Bitcoin USD
60.811,21 -1.558,33 (-2,50%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241011C00205000 | 2024-09-30 1:51PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 264 | 106.25% |
| GOOGL241018C00205000 | 2024-10-04 3:39PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 537 | 60.16% |
| GOOGL241025C00205000 | 2024-10-03 12:50PM EDT | 2024-10-25 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 356 | 49.22% |
| GOOGL241101C00205000 | 2024-10-08 2:33PM EDT | 2024-11-01 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 24 | 43.07% |
| GOOGL241115C00205000 | 2024-10-09 3:16PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 28 | 120 | 36.04% |
| GOOGL241220C00205000 | 2024-10-09 3:25PM EDT | 2024-12-20 | 0.40 | 0.40 | 0.43 | -0.11 | -21.57% | 24 | 2,032 | 30.86% |
| GOOGL250117C00205000 | 2024-10-09 3:29PM EDT | 2025-01-17 | 0.72 | 0.75 | 0.77 | -0.21 | -22.58% | 1,010 | 2,890 | 29.52% |
| GOOGL250221C00205000 | 2024-10-09 1:24PM EDT | 2025-02-21 | 1.37 | 1.48 | 1.53 | -0.43 | -23.89% | 15 | 2,330 | 30.02% |
| GOOGL250321C00205000 | 2024-10-09 3:20PM EDT | 2025-03-21 | 1.89 | 1.77 | 2.03 | -0.45 | -19.23% | 141 | 3,300 | 29.57% |
| GOOGL250417C00205000 | 2024-10-09 10:21AM EDT | 2025-04-17 | 2.52 | 2.47 | 2.55 | -0.93 | -26.96% | 1 | 23 | 29.32% |
| GOOGL250516C00205000 | 2024-09-30 3:08PM EDT | 2025-05-16 | 3.45 | 3.35 | 3.45 | -0.60 | -14.81% | 1 | 1 | 30.14% |
| GOOGL250620C00205000 | 2024-10-08 3:38PM EDT | 2025-06-20 | 4.03 | 4.00 | 4.15 | -0.57 | -12.39% | 2 | 1,489 | 29.87% |
| GOOGL250815C00205000 | 2024-09-30 10:21AM EDT | 2025-08-15 | 6.35 | 5.60 | 6.75 | 0.00 | - | 1 | 150 | 32.71% |
| GOOGL250919C00205000 | 2024-10-09 10:12AM EDT | 2025-09-19 | 6.36 | 6.45 | 6.60 | -0.68 | -9.66% | 10 | 1,037 | 30.71% |
| GOOGL251219C00205000 | 2024-10-02 2:14PM EDT | 2025-12-19 | 10.51 | 8.95 | 9.20 | 0.00 | - | 2 | 280 | 31.66% |
| GOOGL260116C00205000 | 2024-10-09 1:48PM EDT | 2026-01-16 | 9.50 | 9.70 | 10.00 | -1.43 | -13.08% | 6 | 697 | 31.93% |
| GOOGL260618C00205000 | 2024-09-20 9:45AM EDT | 2026-06-18 | 14.00 | 13.05 | 13.95 | 0.00 | - | 1 | 126 | 32.80% |
| GOOGL261218C00205000 | 2024-10-03 2:35PM EDT | 2026-12-18 | 20.00 | 18.10 | 19.50 | 0.00 | - | 1 | 342 | 34.82% |
| GOOGL270115C00205000 | 2024-10-08 10:44AM EDT | 2027-01-15 | 20.40 | 18.65 | 20.00 | 0.00 | - | 2 | 12 | 34.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00205000 | 2024-09-18 2:41PM EDT | 2024-10-18 | 45.59 | 41.95 | 44.40 | 0.00 | - | 3 | 0 | 60.55% |
| GOOGL241220P00205000 | 2024-09-11 3:19PM EDT | 2024-12-20 | 54.60 | 42.70 | 43.40 | 0.00 | - | 1 | 0 | 28.27% |
| GOOGL250117P00205000 | 2024-08-30 2:09PM EDT | 2025-01-17 | 42.75 | 39.00 | 42.65 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221P00205000 | 2024-09-24 9:31AM EDT | 2025-02-21 | 42.52 | 42.80 | 43.55 | 0.00 | - | 1 | 0 | 22.41% |
| GOOGL250321P00205000 | 2024-09-30 9:43AM EDT | 2025-03-21 | 41.00 | 42.70 | 43.70 | 0.00 | - | 3 | 42 | 21.68% |
| GOOGL250417P00205000 | 2024-10-03 3:28PM EDT | 2025-04-17 | 39.85 | 43.00 | 43.65 | 0.00 | - | - | 1 | 19.72% |
| GOOGL250620P00205000 | 2024-10-08 1:22PM EDT | 2025-06-20 | 42.75 | 43.50 | 44.00 | 0.00 | - | 18 | 148 | 19.06% |
| GOOGL250815P00205000 | 2024-09-19 12:39PM EDT | 2025-08-15 | 43.30 | 43.90 | 44.60 | 0.00 | - | 1 | 3 | 19.63% |
| GOOGL250919P00205000 | 2024-09-30 2:19PM EDT | 2025-09-19 | 42.65 | 44.20 | 46.65 | 0.00 | - | 4 | 133 | 24.20% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 2025-12-19 | 36.95 | 30.30 | 32.10 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL260116P00205000 | 2024-10-07 11:57AM EDT | 2026-01-16 | 43.19 | 45.15 | 48.00 | 0.00 | - | 2 | 84 | 23.48% |
| GOOGL261218P00205000 | 2024-09-19 3:56PM EDT | 2026-12-18 | 48.00 | 46.95 | 50.10 | 0.00 | - | 5 | 13 | 20.68% |
© 2024 Yahoo. Todos os direitos reservados.