Mercado abrirá em 6 h 46 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,01 +0,29 (+0,37%) OURO
2.344,10 +9,60 (+0,41%) Bitcoin USD
68.555,09 -599,34 (-0,87%)
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:105.00
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00105000 | 2024-05-24 11:21AM EDT | 2024-05-31 | 70.62 | 69.55 | 70.70 | -0.04 | -0.06% | 2 | 3 | 194.92% |
| GOOGL240607C00105000 | 2024-05-23 10:43AM EDT | 2024-06-07 | 70.77 | 69.70 | 70.60 | 0.00 | - | 2 | 7 | 128.91% |
| GOOGL240621C00105000 | 2024-05-21 1:29PM EDT | 2024-06-21 | 72.40 | 69.00 | 70.55 | 0.00 | - | 2 | 3,039 | 106.84% |
| GOOGL240719C00105000 | 2024-05-23 3:13PM EDT | 2024-07-19 | 68.70 | 69.35 | 71.15 | 0.00 | - | 201 | 639 | 65.14% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 64.10 | 69.95 | 71.70 | 0.00 | - | 1 | 5 | 64.92% |
| GOOGL240920C00105000 | 2024-05-16 11:34AM EDT | 2024-09-20 | 72.00 | 70.35 | 73.25 | 0.00 | - | 1 | 423 | 64.58% |
| GOOGL241018C00105000 | 2024-05-21 1:29PM EDT | 2024-10-18 | 74.35 | 70.90 | 73.75 | 0.00 | - | 1 | 6 | 61.91% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 70.80 | 71.85 | 74.85 | 0.00 | - | 46 | 580 | 57.24% |
| GOOGL250117C00105000 | 2024-05-24 2:32PM EDT | 2025-01-17 | 74.19 | 72.40 | 75.45 | -2.61 | -3.40% | 5 | 2,049 | 56.37% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 74.20 | 77.80 | 0.00 | - | 6 | 66 | 57.65% |
| GOOGL250620C00105000 | 2024-05-08 2:17PM EDT | 2025-06-20 | 71.54 | 74.85 | 78.60 | 0.00 | - | 5 | 356 | 52.60% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL251219C00105000 | 2024-05-24 9:48AM EDT | 2025-12-19 | 78.79 | 78.05 | 80.80 | -1.96 | -2.43% | 2 | 299 | 52.50% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 69.45 | 70.85 | 0.00 | - | 1 | 53 | 24.06% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL261218C00105000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 77.69 | 83.10 | 86.35 | 0.00 | - | 2 | 377 | 49.81% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00105000 | 2024-05-23 11:53AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 23 | 188.67% |
| GOOGL240621P00105000 | 2024-05-16 1:47PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,633 | 70.31% |
| GOOGL240719P00105000 | 2024-05-24 1:29PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 1 | 858 | 53.13% |
| GOOGL240816P00105000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 2,687 | 46.29% |
| GOOGL240920P00105000 | 2024-05-22 1:30PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.18 | 0.00 | - | 31 | 5,853 | 41.94% |
| GOOGL241018P00105000 | 2024-05-17 3:10PM EDT | 2024-10-18 | 0.20 | 0.11 | 0.24 | 0.00 | - | 1 | 158 | 39.31% |
| GOOGL241115P00105000 | 2024-05-20 10:05AM EDT | 2024-11-15 | 0.34 | 0.23 | 0.40 | 0.00 | - | 1 | 2,993 | 39.06% |
| GOOGL241220P00105000 | 2024-05-22 12:39PM EDT | 2024-12-20 | 0.45 | 0.31 | 0.51 | 0.00 | - | 4 | 4,197 | 37.16% |
| GOOGL250117P00105000 | 2024-05-24 1:19PM EDT | 2025-01-17 | 0.57 | 0.47 | 0.63 | +0.03 | +5.56% | 1 | 12,961 | 36.26% |
| GOOGL250321P00105000 | 2024-05-20 1:49PM EDT | 2025-03-21 | 0.83 | 0.00 | 2.94 | 0.00 | - | 2 | 132 | 45.95% |
| GOOGL250620P00105000 | 2024-05-23 2:29PM EDT | 2025-06-20 | 1.28 | 0.25 | 3.45 | 0.00 | - | 24 | 2,704 | 42.15% |
| GOOGL250919P00105000 | 2024-05-15 10:01AM EDT | 2025-09-19 | 1.94 | 0.05 | 4.25 | 0.00 | - | 1 | 1,227 | 40.48% |
| GOOGL251219P00105000 | 2024-05-20 1:14PM EDT | 2025-12-19 | 2.27 | 1.41 | 2.64 | 0.00 | - | 1 | 246 | 32.24% |
| GOOGL260116P00105000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 2.68 | 2.42 | 2.79 | 0.00 | - | 10 | 425 | 31.96% |
| GOOGL260618P00105000 | 2024-05-20 1:47PM EDT | 2026-06-18 | 3.40 | 1.97 | 3.95 | 0.00 | - | 142 | 154 | 31.62% |
| GOOGL261218P00105000 | 2024-05-22 11:01AM EDT | 2026-12-18 | 4.70 | 2.87 | 5.20 | 0.00 | - | 1 | 230 | 31.01% |
© 2024 Yahoo. Todos os direitos reservados.