Mercado fechará em 5 h 55 min
BOVESPA
135.450,45 +568,50 (+0,42%) MERVAL
1.817.734,00 +27.674,00 (+1,55%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,31 +1,66 (+2,42%) OURO
2.616,20 +5,50 (+0,21%) Bitcoin USD
58.342,68 -1.896,56 (-3,15%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:05AM EDT. Mercado aberto.
Preço de exercício:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00085000 | 2024-09-11 1:06PM EDT | 2024-09-20 | 64.73 | 70.65 | 74.05 | 0.00 | - | 4 | 201 | 337.50% |
| GOOGL241018C00085000 | 2024-09-11 9:58AM EDT | 2024-10-18 | 65.26 | 71.45 | 73.25 | 0.00 | - | 4 | 8 | 104.40% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 89.57 | 90.65 | 93.65 | 0.00 | - | 2 | 2 | 255.71% |
| GOOGL241220C00085000 | 2024-07-02 2:15PM EDT | 2024-12-20 | 102.28 | 85.85 | 88.05 | 0.00 | - | 5 | 88 | 173.52% |
| GOOGL250117C00085000 | 2024-09-09 12:57PM EDT | 2025-01-17 | 66.46 | 73.15 | 74.55 | 0.00 | - | 1 | 1,379 | 65.01% |
| GOOGL250321C00085000 | 2024-09-05 9:46AM EDT | 2025-03-21 | 75.75 | 73.50 | 75.05 | 0.00 | - | 1 | 3 | 57.41% |
| GOOGL250620C00085000 | 2024-09-09 3:16PM EDT | 2025-06-20 | 66.32 | 74.35 | 77.25 | 0.00 | - | 1 | 171 | 56.95% |
| GOOGL250815C00085000 | 2024-08-20 9:52AM EDT | 2025-08-15 | 87.00 | 74.65 | 77.00 | 0.00 | - | 1 | 2 | 52.08% |
| GOOGL250919C00085000 | 2024-08-23 12:00PM EDT | 2025-09-19 | 84.00 | 75.00 | 77.60 | 0.00 | - | 1 | 4 | 51.76% |
| GOOGL251219C00085000 | 2024-09-10 9:43AM EDT | 2025-12-19 | 71.35 | 75.55 | 78.95 | 0.00 | - | 1 | 130 | 50.01% |
| GOOGL260116C00085000 | 2024-08-15 12:21PM EDT | 2026-01-16 | 82.20 | 76.35 | 79.55 | 0.00 | - | 2 | 60 | 50.99% |
| GOOGL260618C00085000 | 2024-07-29 10:55AM EDT | 2026-06-18 | 91.40 | 83.70 | 86.30 | 0.00 | - | 1 | 13 | 62.60% |
| GOOGL261218C00085000 | 2024-09-11 1:01PM EDT | 2026-12-18 | 73.65 | 78.80 | 82.80 | 0.00 | - | 4 | 47 | 50.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00085000 | 2024-08-30 1:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,788 | 50.00% |
| GOOGL241018P00085000 | 2024-08-19 3:14PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 68.75% |
| GOOGL241115P00085000 | 2024-08-19 11:32AM EDT | 2024-11-15 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 62.50% |
| GOOGL241220P00085000 | 2024-09-05 3:35PM EDT | 2024-12-20 | 0.18 | 0.10 | 0.15 | 0.00 | - | 6 | 3,386 | 53.22% |
| GOOGL250117P00085000 | 2024-09-12 9:30AM EDT | 2025-01-17 | 0.22 | 0.14 | 0.20 | 0.00 | - | 11 | 9,128 | 49.90% |
| GOOGL250221P00085000 | 2024-09-11 3:22PM EDT | 2025-02-21 | 0.36 | 0.24 | 0.30 | 0.00 | - | 11 | 15 | 46.88% |
| GOOGL250321P00085000 | 2024-09-10 2:01PM EDT | 2025-03-21 | 0.48 | 0.12 | 0.39 | 0.00 | - | 1 | 44 | 45.12% |
| GOOGL250620P00085000 | 2024-09-13 9:48AM EDT | 2025-06-20 | 0.56 | 0.49 | 0.60 | 0.00 | - | 144 | 2,789 | 39.89% |
| GOOGL250815P00085000 | 2024-09-10 12:55PM EDT | 2025-08-15 | 0.87 | 0.00 | 1.47 | 0.00 | - | 89 | 88 | 43.80% |
| GOOGL250919P00085000 | 2024-09-06 1:05PM EDT | 2025-09-19 | 0.99 | 0.01 | 1.60 | 0.00 | - | 2 | 12 | 42.51% |
| GOOGL251219P00085000 | 2024-09-09 2:18PM EDT | 2025-12-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 201 | 370 | 12.50% |
| GOOGL260116P00085000 | 2024-09-06 11:27AM EDT | 2026-01-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| GOOGL260618P00085000 | 2024-08-16 3:59PM EDT | 2026-06-18 | 1.94 | 0.75 | 3.05 | 0.00 | - | 4 | 16 | 38.15% |
| GOOGL261218P00085000 | 2024-09-13 10:30AM EDT | 2026-12-18 | 2.41 | 1.55 | 3.30 | 0.00 | - | 1 | 39 | 34.42% |
© 2024 Yahoo. Todos os direitos reservados.