Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
74,00 -0,38 (-0,51%) OURO
2.670,70 +2,90 (+0,11%) Bitcoin USD
62.577,64 +560,06 (+0,90%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00225000 | 2024-09-30 1:32PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.14 | 0.00 | - | 181 | 208 | 66.41% |
| GOOGL241025C00225000 | 2024-10-01 1:35PM EDT | 2024-10-25 | 0.12 | 0.01 | 0.11 | +0.12 | - | - | 28 | 52.54% |
| GOOGL241101C00225000 | 2024-10-04 9:30AM EDT | 2024-11-01 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 1 | 102 | 46.78% |
| GOOGL241115C00225000 | 2024-10-03 11:44AM EDT | 2024-11-15 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 148 | 36.62% |
| GOOGL241220C00225000 | 2024-10-04 1:54PM EDT | 2024-12-20 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 47 | 1,906 | 32.32% |
| GOOGL250117C00225000 | 2024-10-04 10:45AM EDT | 2025-01-17 | 0.42 | 0.39 | 0.45 | +0.01 | +2.44% | 2 | 1,923 | 30.91% |
| GOOGL250221C00225000 | 2024-10-03 10:38AM EDT | 2025-02-21 | 0.81 | 0.84 | 0.89 | 0.00 | - | 1 | 227 | 30.55% |
| GOOGL250321C00225000 | 2024-10-04 2:17PM EDT | 2025-03-21 | 1.16 | 1.13 | 1.20 | -0.06 | -4.92% | 7 | 2,500 | 29.79% |
| GOOGL250417C00225000 | 2024-10-03 3:08PM EDT | 2025-04-17 | 1.51 | 1.46 | 1.57 | 0.00 | - | 1 | 29 | 29.47% |
| GOOGL250516C00225000 | 2024-10-03 3:39PM EDT | 2025-05-16 | 2.14 | 1.92 | 2.32 | +2.14 | - | - | 9 | 30.45% |
| GOOGL250620C00225000 | 2024-10-04 3:56PM EDT | 2025-06-20 | 2.68 | 2.60 | 2.76 | -0.14 | -4.96% | 2 | 3,137 | 29.74% |
| GOOGL250815C00225000 | 2024-10-04 2:39PM EDT | 2025-08-15 | 3.60 | 3.40 | 4.05 | +1.47 | +69.01% | 2 | 26 | 30.36% |
| GOOGL250919C00225000 | 2024-10-02 12:35PM EDT | 2025-09-19 | 4.35 | 4.50 | 4.70 | 0.00 | - | 2 | 853 | 30.27% |
| GOOGL251219C00225000 | 2024-10-02 11:34AM EDT | 2025-12-19 | 6.38 | 4.50 | 7.95 | 0.00 | - | 1 | 1,443 | 32.83% |
| GOOGL260116C00225000 | 2024-09-18 9:33AM EDT | 2026-01-16 | 5.86 | 7.20 | 7.65 | 0.00 | - | 3 | 821 | 31.34% |
| GOOGL260618C00225000 | 2024-09-13 9:53AM EDT | 2026-06-18 | 8.30 | 9.50 | 12.70 | 0.00 | - | 1 | 58 | 33.97% |
| GOOGL261218C00225000 | 2024-10-03 9:52AM EDT | 2026-12-18 | 14.07 | 13.90 | 16.85 | 0.00 | - | 1 | 336 | 34.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00225000 | 2024-09-26 3:38PM EDT | 2024-10-18 | 62.11 | 57.70 | 58.30 | 0.00 | - | 2 | 0 | 65.23% |
| GOOGL241220P00225000 | 2024-07-15 3:42PM EDT | 2024-12-20 | 39.63 | 63.90 | 66.80 | 0.00 | - | 2 | 0 | 76.83% |
| GOOGL250117P00225000 | 2024-08-13 3:46PM EDT | 2025-01-17 | 60.50 | 68.60 | 72.30 | 0.00 | - | 11 | 0 | 82.46% |
| GOOGL250321P00225000 | 2024-09-13 1:23PM EDT | 2025-03-21 | 67.85 | 57.45 | 58.40 | 0.00 | - | 5 | 0 | 24.59% |
| GOOGL250620P00225000 | 2024-07-16 12:16PM EDT | 2025-06-20 | 43.40 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 43.16% |
| GOOGL250919P00225000 | 2024-07-11 10:31AM EDT | 2025-09-19 | 41.85 | 59.10 | 63.90 | 0.00 | - | - | 10 | 33.00% |
| GOOGL251219P00225000 | 2024-07-08 9:30AM EDT | 2025-12-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| GOOGL260116P00225000 | 2024-09-24 3:49PM EDT | 2026-01-16 | 62.65 | 58.35 | 59.85 | 0.00 | - | 1 | 7 | 20.02% |
| GOOGL261218P00225000 | 2024-08-13 3:39PM EDT | 2026-12-18 | 61.95 | 69.45 | 73.50 | 0.00 | - | 3 | 6 | 33.05% |
© 2024 Yahoo. Todos os direitos reservados.