Mercado fechado
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,46 +0,15 (+0,22%) OURO
2.542,10 -0,30 (-0,01%) Bitcoin USD
57.875,98 +1.164,30 (+2,05%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00075000 | 2024-08-05 1:29PM EDT | 2024-09-20 | 88.55 | 81.15 | 81.85 | 0.00 | - | 2 | 160 | 429.20% |
| GOOGL241018C00075000 | 2024-09-04 10:17AM EDT | 2024-10-18 | 82.65 | 75.05 | 77.95 | 0.00 | - | 1 | 27 | 111.52% |
| GOOGL241115C00075000 | 2024-08-14 10:39AM EDT | 2024-11-15 | 84.20 | 76.10 | 77.55 | 0.00 | - | 23 | 28 | 94.48% |
| GOOGL241220C00075000 | 2024-09-06 12:56PM EDT | 2024-12-20 | 77.46 | 76.30 | 78.40 | 0.00 | - | 1 | 105 | 85.67% |
| GOOGL250117C00075000 | 2024-09-11 1:46PM EDT | 2025-01-17 | 76.75 | 77.05 | 78.45 | +1.67 | +2.22% | 2 | 252 | 80.84% |
| GOOGL250321C00075000 | 2024-09-09 2:23PM EDT | 2025-03-21 | 75.68 | 77.60 | 79.45 | 0.00 | - | 1 | 25 | 73.03% |
| GOOGL250620C00075000 | 2024-09-09 11:52AM EDT | 2025-06-20 | 76.50 | 78.10 | 80.35 | 0.00 | - | 5 | 115 | 64.51% |
| GOOGL250919C00075000 | 2024-09-09 12:03PM EDT | 2025-09-19 | 77.90 | 78.05 | 82.25 | 0.00 | - | 4 | 24 | 60.64% |
| GOOGL251219C00075000 | 2024-09-11 2:30PM EDT | 2025-12-19 | 79.91 | 78.50 | 81.70 | -5.49 | -6.43% | 1 | 109 | 54.16% |
| GOOGL260116C00075000 | 2024-08-28 10:49AM EDT | 2026-01-16 | 92.00 | 79.90 | 82.60 | 0.00 | - | 1 | 52 | 57.09% |
| GOOGL260618C00075000 | 2024-09-10 9:43AM EDT | 2026-06-18 | 80.53 | 80.10 | 84.20 | 0.00 | - | 1 | 2 | 52.72% |
| GOOGL261218C00075000 | 2024-09-09 11:57AM EDT | 2026-12-18 | 81.45 | 81.65 | 85.50 | 0.00 | - | 5 | 108 | 50.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00075000 | 2024-08-26 2:03PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| GOOGL240920P00075000 | 2024-08-29 3:17PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7,569 | 140.63% |
| GOOGL241018P00075000 | 2024-08-05 3:04PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 3,612 | 80.47% |
| GOOGL241115P00075000 | 2024-08-23 11:03AM EDT | 2024-11-15 | 0.06 | 0.03 | 0.46 | 0.00 | - | 10 | 23 | 79.98% |
| GOOGL241220P00075000 | 2024-09-09 10:30AM EDT | 2024-12-20 | 0.10 | 0.07 | 0.12 | 0.00 | - | 20 | 1,280 | 56.64% |
| GOOGL250117P00075000 | 2024-09-11 1:59PM EDT | 2025-01-17 | 0.13 | 0.10 | 0.16 | -0.04 | -23.53% | 100 | 9,882 | 52.15% |
| GOOGL250321P00075000 | 2024-09-10 3:43PM EDT | 2025-03-21 | 0.30 | 0.23 | 0.31 | 0.00 | - | 5 | 276 | 48.39% |
| GOOGL250417P00075000 | 2024-09-04 12:49PM EDT | 2025-04-17 | 0.18 | 0.01 | 1.40 | 0.00 | - | - | 5 | 52.20% |
| GOOGL250620P00075000 | 2024-09-09 1:06PM EDT | 2025-06-20 | 0.42 | 0.34 | 0.44 | 0.00 | - | 10 | 2,888 | 42.16% |
| GOOGL250919P00075000 | 2024-08-21 2:42PM EDT | 2025-09-19 | 0.43 | 0.22 | 1.00 | 0.00 | - | 4 | 8 | 42.77% |
| GOOGL251219P00075000 | 2024-08-21 2:51PM EDT | 2025-12-19 | 0.71 | 0.40 | 1.19 | 0.00 | - | 2 | 307 | 39.80% |
| GOOGL260116P00075000 | 2024-09-09 2:55PM EDT | 2026-01-16 | 1.06 | 0.46 | 1.25 | 0.00 | - | 81 | 129 | 39.06% |
| GOOGL260618P00075000 | 2024-08-15 1:31PM EDT | 2026-06-18 | 1.29 | 0.56 | 2.57 | 0.00 | - | 10 | 280 | 40.66% |
| GOOGL261218P00075000 | 2024-09-11 3:25PM EDT | 2026-12-18 | 1.90 | 0.77 | 3.10 | -0.05 | -2.56% | 1 | 41 | 37.80% |
© 2024 Yahoo. Todos os direitos reservados.