Mercado fechará em 25 mins
BOVESPA
134.214,02 -462,73 (-0,34%) MERVAL
1.788.698,62 +24.570,12 (+1,39%) MXX
51.995,52 +799,76 (+1,56%) PETROLEO CRU
69,16 +1,85 (+2,75%) OURO
2.584,50 +42,10 (+1,66%) Bitcoin USD
58.211,89 +564,09 (+0,98%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:35PM EDT. Mercado aberto.
Preço de exercício:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00215000 | 2024-09-03 9:33AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 242 | 143.75% |
| GOOGL240920C00215000 | 2024-09-10 1:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,800 | 68.75% |
| GOOGL240927C00215000 | 2024-09-10 10:07AM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 11 | 56.25% |
| GOOGL241004C00215000 | 2024-08-29 1:44PM EDT | 2024-10-04 | 0.11 | 0.02 | 0.04 | 0.00 | - | - | 1 | 50.39% |
| GOOGL241018C00215000 | 2024-09-10 11:02AM EDT | 2024-10-18 | 0.05 | 0.05 | 0.07 | 0.00 | - | 60 | 83 | 43.56% |
| GOOGL241115C00215000 | 2024-09-05 2:35PM EDT | 2024-11-15 | 0.21 | 0.16 | 0.18 | 0.00 | - | 24 | 46 | 37.31% |
| GOOGL241220C00215000 | 2024-09-12 12:14PM EDT | 2024-12-20 | 0.33 | 0.34 | 0.35 | +0.07 | +26.92% | 1,503 | 2,172 | 33.40% |
| GOOGL250117C00215000 | 2024-09-12 11:15AM EDT | 2025-01-17 | 0.51 | 0.50 | 0.55 | +0.12 | +30.77% | 5 | 2,786 | 32.00% |
| GOOGL250221C00215000 | 2024-09-11 2:42PM EDT | 2025-02-21 | 0.67 | 0.83 | 0.90 | 0.00 | - | 14 | 50 | 31.28% |
| GOOGL250321C00215000 | 2024-09-12 10:46AM EDT | 2025-03-21 | 1.07 | 1.08 | 1.12 | +0.23 | +27.38% | 1 | 392 | 30.29% |
| GOOGL250417C00215000 | 2024-09-12 1:23PM EDT | 2025-04-17 | 1.42 | 1.39 | 1.49 | +0.37 | +35.24% | 3 | 13 | 30.30% |
| GOOGL250620C00215000 | 2024-09-12 11:34AM EDT | 2025-06-20 | 2.34 | 2.27 | 2.41 | +0.32 | +15.84% | 19 | 3,438 | 30.16% |
| GOOGL250815C00215000 | 2024-09-12 12:38PM EDT | 2025-08-15 | 3.25 | 3.20 | 3.45 | +0.42 | +14.84% | 43 | 81 | 30.60% |
| GOOGL250919C00215000 | 2024-09-12 11:34AM EDT | 2025-09-19 | 3.84 | 3.75 | 4.05 | -0.93 | -19.50% | 1 | 85 | 30.64% |
| GOOGL251219C00215000 | 2024-09-11 3:22PM EDT | 2025-12-19 | 5.10 | 5.60 | 6.00 | 0.00 | - | 4 | 1,201 | 31.46% |
| GOOGL260116C00215000 | 2024-09-10 11:18AM EDT | 2026-01-16 | 5.50 | 6.20 | 6.55 | 0.00 | - | 22 | 1,356 | 31.57% |
| GOOGL260618C00215000 | 2024-09-12 9:54AM EDT | 2026-06-18 | 9.40 | 9.25 | 9.90 | +1.50 | +18.99% | 24 | 28 | 32.58% |
| GOOGL261218C00215000 | 2024-09-12 9:46AM EDT | 2026-12-18 | 13.25 | 13.10 | 13.70 | +1.13 | +9.32% | 4 | 329 | 33.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00215000 | 2024-09-09 3:40PM EDT | 2024-09-20 | 67.41 | 60.60 | 60.90 | 0.00 | - | 2 | 0 | 91.41% |
| GOOGL241220P00215000 | 2024-07-23 10:17AM EDT | 2024-12-20 | 33.69 | 48.95 | 52.20 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00215000 | 2024-08-19 3:21PM EDT | 2025-01-17 | 49.00 | 60.40 | 61.10 | 0.00 | - | 18 | 4 | 28.76% |
| GOOGL250321P00215000 | 2024-07-31 10:25AM EDT | 2025-03-21 | 43.30 | 51.05 | 52.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620P00215000 | 2024-08-27 1:15PM EDT | 2025-06-20 | 49.35 | 59.55 | 61.40 | 0.00 | - | 1 | 0 | 21.96% |
| GOOGL250815P00215000 | 2024-08-29 2:38PM EDT | 2025-08-15 | 54.00 | 58.65 | 62.90 | 0.00 | - | 1 | 0 | 26.58% |
| GOOGL250919P00215000 | 2024-08-30 3:33PM EDT | 2025-09-19 | 52.75 | 60.25 | 62.25 | 0.00 | - | 2 | 0 | 23.05% |
| GOOGL251219P00215000 | 2024-07-23 3:26PM EDT | 2025-12-19 | 39.24 | 50.80 | 53.10 | 0.00 | - | 3 | 12 | 0.00% |
| GOOGL260116P00215000 | 2024-08-30 11:18AM EDT | 2026-01-16 | 54.30 | 58.50 | 61.30 | 0.00 | - | 2 | 3 | 16.14% |
| GOOGL260618P00215000 | 2024-06-04 10:01AM EDT | 2026-06-18 | 47.25 | 37.70 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218P00215000 | 2024-09-04 3:28PM EDT | 2026-12-18 | 61.29 | 61.75 | 63.05 | 0.00 | - | 2 | 5 | 17.35% |
© 2024 Yahoo. Todos os direitos reservados.