Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.440,82 -1.723,90 (-3,07%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00080000 | 2024-09-06 1:41PM EDT | 2024-09-20 | 71.61 | 69.50 | 73.25 | -6.41 | -8.22% | 1 | 689 | 174.22% |
| GOOGL240927C00080000 | 2024-09-06 3:33PM EDT | 2024-09-27 | 71.50 | 69.60 | 73.15 | -13.59 | -15.97% | 1 | 1 | 142.29% |
| GOOGL241018C00080000 | 2024-09-05 3:33PM EDT | 2024-10-18 | 77.60 | 69.90 | 73.35 | 0.00 | - | 2 | 3 | 108.98% |
| GOOGL241115C00080000 | 2024-08-29 12:44PM EDT | 2024-11-15 | 85.50 | 70.35 | 74.00 | 0.00 | - | 2 | 24 | 95.17% |
| GOOGL241220C00080000 | 2024-08-28 11:13AM EDT | 2024-12-20 | 83.00 | 70.65 | 74.50 | 0.00 | - | 1 | 110 | 82.86% |
| GOOGL250117C00080000 | 2024-09-05 12:16PM EDT | 2025-01-17 | 78.12 | 71.05 | 74.85 | 0.00 | - | 1 | 1,422 | 77.45% |
| GOOGL250321C00080000 | 2024-09-06 12:53PM EDT | 2025-03-21 | 73.60 | 70.60 | 74.95 | -5.17 | -6.56% | 3 | 17 | 62.35% |
| GOOGL250620C00080000 | 2024-09-06 12:48PM EDT | 2025-06-20 | 74.31 | 71.85 | 76.35 | -13.69 | -15.56% | 3 | 158 | 59.60% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 65.96% |
| GOOGL251219C00080000 | 2024-08-29 2:43PM EDT | 2025-12-19 | 86.12 | 73.00 | 78.00 | 0.00 | - | 80 | 168 | 52.19% |
| GOOGL260116C00080000 | 2024-09-04 1:55PM EDT | 2026-01-16 | 81.00 | 73.50 | 78.50 | 0.00 | - | 1 | 110 | 52.48% |
| GOOGL260618C00080000 | 2024-06-27 10:25AM EDT | 2026-06-18 | 113.39 | 91.50 | 96.50 | 0.00 | - | 1 | 2 | 90.73% |
| GOOGL261218C00080000 | 2024-09-06 10:12AM EDT | 2026-12-18 | 82.50 | 78.00 | 81.00 | -1.50 | -1.79% | 2 | 36 | 52.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00080000 | 2024-08-30 11:20AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 11,713 | 103.13% |
| GOOGL241018P00080000 | 2024-08-21 12:59PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 22 | 67.19% |
| GOOGL241115P00080000 | 2024-09-04 3:42PM EDT | 2024-11-15 | 0.06 | 0.06 | 0.11 | 0.00 | - | 1 | 61 | 60.94% |
| GOOGL241220P00080000 | 2024-08-26 12:39PM EDT | 2024-12-20 | 0.10 | 0.14 | 0.20 | 0.00 | - | 4 | 393 | 54.59% |
| GOOGL250117P00080000 | 2024-08-23 12:44PM EDT | 2025-01-17 | 0.17 | 0.19 | 0.26 | 0.00 | - | 1 | 11,630 | 50.49% |
| GOOGL250321P00080000 | 2024-09-04 9:54AM EDT | 2025-03-21 | 0.35 | 0.35 | 0.46 | +0.04 | +12.90% | 5 | 137 | 46.68% |
| GOOGL250620P00080000 | 2024-08-21 2:40PM EDT | 2025-06-20 | 0.38 | 0.50 | 0.66 | 0.00 | - | 4 | 3,412 | 41.19% |
| GOOGL250919P00080000 | 2024-09-04 11:42AM EDT | 2025-09-19 | 0.78 | 0.60 | 2.10 | +0.03 | +4.00% | 3 | 112 | 46.36% |
| GOOGL251219P00080000 | 2024-08-22 11:09AM EDT | 2025-12-19 | 0.76 | 0.66 | 5.00 | 0.00 | - | 888 | 739 | 53.77% |
| GOOGL260116P00080000 | 2024-09-04 2:33PM EDT | 2026-01-16 | 1.10 | 0.80 | 1.45 | 0.00 | - | 101 | 491 | 36.93% |
| GOOGL260618P00080000 | 2024-09-03 2:59PM EDT | 2026-06-18 | 1.65 | 1.01 | 2.74 | 0.00 | - | 1 | 99 | 37.98% |
| GOOGL261218P00080000 | 2024-09-05 1:29PM EDT | 2026-12-18 | 2.10 | 1.44 | 2.59 | 0.00 | - | 1 | 93 | 33.03% |
© 2024 Yahoo. Todos os direitos reservados.