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
60.191,35 +414,17 (+0,69%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00210000 | 2024-09-13 11:47AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,038 | 71.88% |
| GOOGL240927C00210000 | 2024-09-11 10:54AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 54.69% |
| GOOGL241004C00210000 | 2024-09-03 9:43AM EDT | 2024-10-04 | 0.04 | 0.02 | 0.05 | 0.00 | - | - | 1 | 50.20% |
| GOOGL241011C00210000 | 2024-09-04 11:47AM EDT | 2024-10-11 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 3 | 45.02% |
| GOOGL241018C00210000 | 2024-09-13 1:54PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 127 | 5,431 | 41.99% |
| GOOGL241115C00210000 | 2024-09-13 1:38PM EDT | 2024-11-15 | 0.25 | 0.23 | 0.27 | +0.02 | +8.70% | 17 | 4,425 | 36.04% |
| GOOGL241220C00210000 | 2024-09-13 12:38PM EDT | 2024-12-20 | 0.49 | 0.49 | 0.53 | +0.08 | +19.51% | 26 | 1,612 | 32.50% |
| GOOGL250117C00210000 | 2024-09-13 3:16PM EDT | 2025-01-17 | 0.83 | 0.79 | 0.83 | +0.15 | +22.06% | 70 | 24,456 | 31.35% |
| GOOGL250221C00210000 | 2024-09-12 2:14PM EDT | 2025-02-21 | 1.07 | 1.32 | 1.38 | 0.00 | - | 17 | 267 | 31.14% |
| GOOGL250321C00210000 | 2024-09-13 2:10PM EDT | 2025-03-21 | 1.68 | 1.65 | 1.96 | +0.37 | +28.24% | 105 | 599 | 31.45% |
| GOOGL250417C00210000 | 2024-09-10 3:58PM EDT | 2025-04-17 | 1.47 | 2.04 | 2.37 | 0.00 | - | 1 | 18 | 31.01% |
| GOOGL250620C00210000 | 2024-09-13 1:45PM EDT | 2025-06-20 | 3.20 | 3.25 | 3.40 | +0.35 | +12.28% | 65 | 7,467 | 30.37% |
| GOOGL250815C00210000 | 2024-09-11 2:44PM EDT | 2025-08-15 | 3.30 | 4.30 | 4.65 | 0.00 | - | 5 | 127 | 30.80% |
| GOOGL250919C00210000 | 2024-09-13 3:14PM EDT | 2025-09-19 | 5.20 | 5.05 | 5.55 | +0.80 | +18.18% | 6 | 409 | 31.25% |
| GOOGL251219C00210000 | 2024-09-12 11:47AM EDT | 2025-12-19 | 6.45 | 6.35 | 7.90 | 0.00 | - | 1 | 733 | 32.20% |
| GOOGL260116C00210000 | 2024-09-13 3:25PM EDT | 2026-01-16 | 8.20 | 7.75 | 9.10 | +1.05 | +14.69% | 2 | 431 | 33.23% |
| GOOGL260618C00210000 | 2024-08-21 3:51PM EDT | 2026-06-18 | 15.40 | 10.65 | 12.75 | 0.00 | - | 1 | 39 | 33.92% |
| GOOGL261218C00210000 | 2024-09-13 12:15PM EDT | 2026-12-18 | 15.64 | 13.60 | 16.05 | +2.14 | +15.85% | 1 | 761 | 33.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00210000 | 2024-09-13 10:19AM EDT | 2024-09-20 | 52.75 | 52.25 | 53.75 | -2.88 | -5.18% | 6 | 6 | 127.25% |
| GOOGL241018P00210000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 47.00 | 52.10 | 53.00 | 0.00 | - | 1 | 0 | 53.47% |
| GOOGL241115P00210000 | 2024-09-13 10:21AM EDT | 2024-11-15 | 52.64 | 52.10 | 52.85 | -3.28 | -5.87% | 1 | 2 | 36.96% |
| GOOGL241220P00210000 | 2024-09-13 10:24AM EDT | 2024-12-20 | 52.35 | 52.15 | 54.70 | -3.44 | -6.17% | 2 | 2 | 45.01% |
| GOOGL250117P00210000 | 2024-09-09 3:34PM EDT | 2025-01-17 | 62.30 | 50.95 | 54.70 | 0.00 | - | 10 | 0 | 39.66% |
| GOOGL250321P00210000 | 2024-08-30 10:25AM EDT | 2025-03-21 | 47.65 | 50.40 | 54.70 | 0.00 | - | 5 | 0 | 32.35% |
| GOOGL250620P00210000 | 2024-08-29 2:22PM EDT | 2025-06-20 | 49.00 | 50.45 | 54.75 | 0.00 | - | 1 | 65 | 26.74% |
| GOOGL250815P00210000 | 2024-08-22 10:33AM EDT | 2025-08-15 | 45.30 | 52.60 | 54.35 | 0.00 | - | 20 | 0 | 23.13% |
| GOOGL250919P00210000 | 2024-07-26 3:26PM EDT | 2025-09-19 | 45.11 | 43.95 | 48.25 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL251219P00210000 | 2024-08-02 12:26PM EDT | 2025-12-19 | 48.48 | 47.40 | 51.00 | 0.00 | - | 51 | 61 | 0.00% |
| GOOGL260116P00210000 | 2024-09-05 11:26AM EDT | 2026-01-16 | 54.09 | 51.60 | 55.85 | 0.00 | - | 190 | 151 | 22.80% |
| GOOGL260618P00210000 | 2024-08-30 1:02PM EDT | 2026-06-18 | 50.92 | 54.40 | 56.35 | 0.00 | - | 5 | 5 | 20.84% |
| GOOGL261218P00210000 | 2024-09-09 10:02AM EDT | 2026-12-18 | 60.00 | 54.10 | 57.85 | 0.00 | - | 1 | 5 | 20.65% |
© 2024 Yahoo. Todos os direitos reservados.