Mercado fechado
BOVESPA
134.960,19 -158,03 (-0,12%) MERVAL
1.813.298,00 +425,62 (+0,02%) MXX
52.273,53 +256,68 (+0,49%) PETROLEO CRU
71,13 +1,04 (+1,48%) OURO
2.596,40 -12,50 (-0,48%) Bitcoin USD
60.305,00 +2.451,21 (+4,24%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00095000 | 2024-09-17 10:51AM EDT | 2024-09-20 | 65.00 | 62.85 | 65.45 | +2.00 | +3.17% | 1 | 149 | 323.05% |
| GOOGL241018C00095000 | 2024-08-09 10:03AM EDT | 2024-10-18 | 66.52 | 55.05 | 58.30 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL241220C00095000 | 2024-09-04 10:53AM EDT | 2024-12-20 | 64.42 | 63.55 | 67.60 | 0.00 | - | 1 | 63 | 67.85% |
| GOOGL250117C00095000 | 2024-09-11 2:58PM EDT | 2025-01-17 | 57.20 | 64.00 | 67.55 | 0.00 | - | 1 | 1,841 | 61.72% |
| GOOGL250620C00095000 | 2024-09-17 1:22PM EDT | 2025-06-20 | 67.61 | 66.00 | 69.60 | -2.39 | -3.41% | 1 | 1,735 | 52.05% |
| GOOGL250815C00095000 | 2024-09-11 12:52PM EDT | 2025-08-15 | 59.55 | 68.15 | 70.25 | 0.00 | - | 27 | 92 | 52.97% |
| GOOGL250919C00095000 | 2024-09-16 1:15PM EDT | 2025-09-19 | 67.30 | 67.65 | 70.75 | 0.00 | - | 1 | 254 | 50.39% |
| GOOGL251219C00095000 | 2024-09-17 10:16AM EDT | 2025-12-19 | 70.70 | 69.40 | 71.85 | +8.85 | +14.31% | 1 | 531 | 52.91% |
| GOOGL260116C00095000 | 2024-09-17 3:25PM EDT | 2026-01-16 | 70.20 | 70.30 | 71.80 | +0.85 | +1.23% | 42 | 374 | 51.23% |
| GOOGL260618C00095000 | 2024-07-17 1:19PM EDT | 2026-06-18 | 95.12 | 75.95 | 78.00 | 0.00 | - | 1 | 1 | 56.10% |
| GOOGL261218C00095000 | 2024-09-17 1:22PM EDT | 2026-12-18 | 73.84 | 73.60 | 75.85 | +0.84 | +1.15% | 1 | 124 | 47.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00095000 | 2024-09-06 3:23PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,660 | 156.25% |
| GOOGL240927P00095000 | 2024-09-13 10:00AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 93.75% |
| GOOGL241004P00095000 | 2024-09-16 12:24PM EDT | 2024-10-04 | 0.02 | - | 0.02 | 0.00 | - | 1 | 2 | 84.38% |
| GOOGL241018P00095000 | 2024-09-17 1:41PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 74 | 1,589 | 66.02% |
| GOOGL241115P00095000 | 2024-09-17 1:06PM EDT | 2024-11-15 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 2 | 94 | 55.76% |
| GOOGL241220P00095000 | 2024-09-09 3:50PM EDT | 2024-12-20 | 0.34 | 0.08 | 0.22 | 0.00 | - | 167 | 4,543 | 49.12% |
| GOOGL250117P00095000 | 2024-09-17 3:22PM EDT | 2025-01-17 | 0.26 | 0.23 | 0.27 | -0.04 | -13.33% | 5 | 4,096 | 44.58% |
| GOOGL250221P00095000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 0.68 | 0.07 | 0.44 | 0.00 | - | 3 | 23 | 42.68% |
| GOOGL250321P00095000 | 2024-09-16 10:10AM EDT | 2025-03-21 | 0.50 | 0.26 | 0.54 | 0.00 | - | 1 | 144 | 40.80% |
| GOOGL250620P00095000 | 2024-09-16 12:59PM EDT | 2025-06-20 | 0.80 | 0.73 | 0.86 | 0.00 | - | 3 | 1,363 | 36.62% |
| GOOGL250815P00095000 | 2024-09-09 10:33AM EDT | 2025-08-15 | 1.47 | 0.45 | 1.98 | 0.00 | - | 25 | 219 | 40.52% |
| GOOGL250919P00095000 | 2024-09-16 12:11PM EDT | 2025-09-19 | 1.20 | 0.56 | 2.16 | 0.00 | - | 230 | 841 | 39.44% |
| GOOGL251219P00095000 | 2024-09-17 2:08PM EDT | 2025-12-19 | 1.65 | 1.56 | 2.15 | -0.15 | -8.33% | 20 | 180 | 35.27% |
| GOOGL260116P00095000 | 2024-09-16 9:53AM EDT | 2026-01-16 | 2.00 | 1.72 | 2.28 | 0.00 | - | 1 | 1,292 | 34.78% |
| GOOGL260618P00095000 | 2024-09-13 9:41AM EDT | 2026-06-18 | 2.93 | 1.37 | 2.95 | 0.00 | - | 23 | 506 | 32.62% |
| GOOGL261218P00095000 | 2024-09-17 11:59AM EDT | 2026-12-18 | 3.40 | 3.10 | 4.45 | +0.47 | +16.04% | 1 | 1,143 | 32.69% |
© 2024 Yahoo. Todos os direitos reservados.