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
74,45 +0,07 (+0,09%) OURO
2.673,20 +5,40 (+0,20%) Bitcoin USD
62.765,09 +935,46 (+1,51%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00240000 | 2024-10-04 3:23PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 655 | 64.06% |
| GOOGL241025C00240000 | 2024-10-02 3:39PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 58.59% |
| GOOGL241115C00240000 | 2024-10-03 12:16PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 277 | 42.58% |
| GOOGL241220C00240000 | 2024-10-01 2:24PM EDT | 2024-12-20 | 0.12 | 0.09 | 0.13 | 0.00 | - | 21 | 1,435 | 35.06% |
| GOOGL250117C00240000 | 2024-10-04 2:04PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.25 | -0.02 | -8.70% | 2 | 1,418 | 32.86% |
| GOOGL250221C00240000 | 2024-10-01 1:32PM EDT | 2025-02-21 | 0.49 | 0.45 | 0.51 | 0.00 | - | 60 | 75 | 31.93% |
| GOOGL250321C00240000 | 2024-10-03 3:16PM EDT | 2025-03-21 | 0.68 | 0.62 | 0.69 | 0.00 | - | 2 | 2,740 | 30.79% |
| GOOGL250417C00240000 | 2024-09-10 2:52PM EDT | 2025-04-17 | 0.49 | 0.74 | 0.91 | 0.00 | - | 24 | 48 | 30.16% |
| GOOGL250620C00240000 | 2024-10-01 10:16AM EDT | 2025-06-20 | 1.58 | 1.59 | 1.68 | 0.00 | - | 1 | 1,386 | 29.92% |
| GOOGL250815C00240000 | 2024-10-03 12:30PM EDT | 2025-08-15 | 2.50 | 2.20 | 2.61 | 0.00 | - | 2 | 11 | 30.31% |
| GOOGL250919C00240000 | 2024-10-04 12:32PM EDT | 2025-09-19 | 2.99 | 2.81 | 3.10 | +0.40 | +15.44% | 1 | 179 | 30.15% |
| GOOGL251219C00240000 | 2024-10-01 10:07AM EDT | 2025-12-19 | 4.60 | 2.96 | 5.95 | 0.00 | - | 2 | 840 | 32.93% |
| GOOGL260116C00240000 | 2024-10-04 3:50PM EDT | 2026-01-16 | 5.26 | 5.25 | 5.40 | +0.16 | +3.14% | 110 | 3,707 | 30.89% |
| GOOGL260618C00240000 | 2024-10-01 10:24AM EDT | 2026-06-18 | 8.15 | 7.80 | 9.85 | 0.00 | - | 1 | 89 | 33.49% |
| GOOGL261218C00240000 | 2024-09-24 10:36AM EDT | 2026-12-18 | 10.06 | 11.45 | 13.65 | 0.00 | - | 1 | 187 | 33.88% |
| GOOGL270115C00240000 | 2024-10-04 3:21PM EDT | 2027-01-15 | 12.38 | 11.20 | 15.00 | +0.10 | +0.81% | 2 | 5 | 34.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00240000 | 2024-07-18 3:35PM EDT | 2024-11-15 | 63.38 | 74.50 | 77.75 | 0.00 | - | 2 | 0 | 88.68% |
| GOOGL250117P00240000 | 2024-07-26 11:28AM EDT | 2025-01-17 | 73.88 | 74.00 | 74.85 | 0.00 | - | 10 | 0 | 48.66% |
| GOOGL250321P00240000 | 2024-07-10 3:21PM EDT | 2025-03-21 | 50.00 | 75.60 | 77.05 | 0.00 | - | 33 | 0 | 47.41% |
| GOOGL250620P00240000 | 2024-07-09 11:37AM EDT | 2025-06-20 | 51.75 | 75.60 | 79.45 | 0.00 | - | 15 | 0 | 44.43% |
| GOOGL250919P00240000 | 2024-06-25 12:28PM EDT | 2025-09-19 | 58.00 | 70.00 | 75.00 | 0.00 | - | - | 1 | 27.11% |
| GOOGL251219P00240000 | 2024-08-23 1:31PM EDT | 2025-12-19 | 74.96 | 74.05 | 78.90 | 0.00 | - | 3 | 0 | 33.01% |
| GOOGL260116P00240000 | 2024-09-12 10:28AM EDT | 2026-01-16 | 86.55 | 72.05 | 74.50 | 0.00 | - | 1 | 0 | 21.92% |
| GOOGL261218P00240000 | 2024-09-11 10:09AM EDT | 2026-12-18 | 90.58 | 71.50 | 76.50 | 0.00 | - | 3 | 0 | 20.76% |
© 2024 Yahoo. Todos os direitos reservados.