Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,43 +0,34 (+0,49%) OURO
2.610,40 +1,50 (+0,06%) Bitcoin USD
58.221,74 -916,55 (-1,55%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00070000 | 2024-09-11 12:07PM EDT | 2024-09-20 | 79.28 | 86.85 | 88.35 | 0.00 | - | 5 | 11 | 336.72% |
| GOOGL241018C00070000 | 2024-08-21 10:47AM EDT | 2024-10-18 | 97.30 | 88.15 | 88.70 | 0.00 | - | 1 | 22 | 135.84% |
| GOOGL241115C00070000 | 2024-09-11 1:21PM EDT | 2024-11-15 | 80.49 | 88.40 | 89.05 | 0.00 | - | 1 | 9 | 110.60% |
| GOOGL241220C00070000 | 2024-09-16 2:53PM EDT | 2024-12-20 | 88.59 | 87.85 | 90.25 | -3.91 | -4.23% | 1 | 215 | 95.12% |
| GOOGL250117C00070000 | 2024-09-16 3:39PM EDT | 2025-01-17 | 89.10 | 88.10 | 90.60 | -1.05 | -1.16% | 1 | 673 | 88.43% |
| GOOGL250321C00070000 | 2024-08-22 11:33AM EDT | 2025-03-21 | 97.45 | 89.60 | 91.20 | 0.00 | - | 4 | 5 | 82.73% |
| GOOGL250620C00070000 | 2024-09-13 3:00PM EDT | 2025-06-20 | 89.93 | 89.25 | 91.90 | 0.00 | - | 1 | 151 | 69.10% |
| GOOGL250919C00070000 | 2024-09-06 12:25PM EDT | 2025-09-19 | 84.90 | 90.40 | 91.85 | 0.00 | - | 5 | 6 | 63.22% |
| GOOGL251219C00070000 | 2024-09-04 3:21PM EDT | 2025-12-19 | 90.50 | 90.50 | 93.05 | 0.00 | - | 4 | 282 | 59.78% |
| GOOGL260116C00070000 | 2024-09-09 1:59PM EDT | 2026-01-16 | 83.30 | 89.60 | 92.85 | 0.00 | - | 3 | 74 | 55.46% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 59.53% |
| GOOGL261218C00070000 | 2024-09-16 10:01AM EDT | 2026-12-18 | 94.12 | 92.15 | 95.80 | +1.22 | +1.31% | 1 | 122 | 51.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00070000 | 2024-08-06 3:32PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 2,397 | 218.75% |
| GOOGL241018P00070000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 3,639 | 89.06% |
| GOOGL241115P00070000 | 2024-09-04 3:15PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 27 | 73.05% |
| GOOGL241220P00070000 | 2024-09-11 3:27PM EDT | 2024-12-20 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 764 | 62.11% |
| GOOGL250117P00070000 | 2024-08-29 2:10PM EDT | 2025-01-17 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 2,874 | 56.54% |
| GOOGL250321P00070000 | 2024-08-26 12:41PM EDT | 2025-03-21 | 0.15 | 0.02 | 0.21 | 0.00 | - | 5 | 468 | 52.54% |
| GOOGL250620P00070000 | 2024-08-21 2:39PM EDT | 2025-06-20 | 0.21 | 0.10 | 0.32 | 0.00 | - | 6 | 2,500 | 45.85% |
| GOOGL250919P00070000 | 2024-08-21 2:43PM EDT | 2025-09-19 | 0.29 | 0.11 | 1.62 | 0.00 | - | 6 | 75 | 53.93% |
| GOOGL251219P00070000 | 2024-08-23 2:48PM EDT | 2025-12-19 | 0.96 | 0.20 | 0.86 | 0.00 | - | 2 | 580 | 42.29% |
| GOOGL260116P00070000 | 2024-09-05 2:47PM EDT | 2026-01-16 | 0.60 | 0.47 | 0.90 | 0.00 | - | 2 | 989 | 41.43% |
| GOOGL260618P00070000 | 2024-08-15 9:30AM EDT | 2026-06-18 | 1.16 | 0.28 | 2.13 | 0.00 | - | 5 | 17 | 43.67% |
| GOOGL261218P00070000 | 2024-08-21 3:02PM EDT | 2026-12-18 | 1.00 | 0.45 | 2.49 | 0.00 | - | 2 | 399 | 40.06% |
© 2024 Yahoo. Todos os direitos reservados.