Mercado fechado
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
77,87 +0,15 (+0,19%) OURO
2.337,40 +2,90 (+0,12%) Bitcoin USD
68.780,03 -369,08 (-0,53%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-05-21 2:28PM EDT | 2024-05-31 | 62.60 | 59.65 | 60.55 | 0.00 | - | 80 | 33 | 158.98% |
| GOOGL240607C00115000 | 2024-05-21 2:28PM EDT | 2024-06-07 | 62.76 | 59.70 | 60.80 | 0.00 | - | 80 | 80 | 116.31% |
| GOOGL240621C00115000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 59.89 | 59.00 | 60.65 | 0.00 | - | 100 | 1,992 | 93.16% |
| GOOGL240628C00115000 | 2024-05-22 10:36AM EDT | 2024-06-28 | 61.54 | 59.90 | 60.85 | +61.54 | - | - | 1 | 74.85% |
| GOOGL240719C00115000 | 2024-05-24 12:01PM EDT | 2024-07-19 | 60.93 | 59.45 | 61.30 | -2.47 | -3.90% | 2 | 188 | 58.50% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 2024-08-16 | 52.27 | 60.05 | 62.75 | 0.00 | - | 7 | 127 | 61.83% |
| GOOGL240920C00115000 | 2024-05-16 10:25AM EDT | 2024-09-20 | 61.47 | 60.60 | 63.50 | 0.00 | - | 11 | 520 | 56.96% |
| GOOGL241018C00115000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 65.00 | 61.20 | 64.15 | 0.00 | - | 2 | 33 | 55.07% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00115000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 66.46 | 62.40 | 65.45 | 0.00 | - | 1 | 864 | 51.67% |
| GOOGL250117C00115000 | 2024-05-24 2:32PM EDT | 2025-01-17 | 64.73 | 63.05 | 66.15 | -1.05 | -1.60% | 4 | 1,142 | 51.12% |
| GOOGL250321C00115000 | 2024-05-14 9:33AM EDT | 2025-03-21 | 60.50 | 64.90 | 66.65 | 0.00 | - | 2 | 36 | 51.89% |
| GOOGL250620C00115000 | 2024-05-20 11:04AM EDT | 2025-06-20 | 68.67 | 67.05 | 69.70 | 0.00 | - | 1 | 589 | 53.01% |
| GOOGL250919C00115000 | 2024-05-23 11:29AM EDT | 2025-09-19 | 70.35 | 68.00 | 70.80 | 0.00 | - | 1 | 16 | 50.06% |
| GOOGL251219C00115000 | 2024-05-13 2:53PM EDT | 2025-12-19 | 64.30 | 69.85 | 72.50 | 0.00 | - | 1 | 177 | 49.12% |
| GOOGL260116C00115000 | 2024-05-15 2:21PM EDT | 2026-01-16 | 69.30 | 70.40 | 72.85 | 0.00 | - | 3 | 71 | 48.60% |
| GOOGL260618C00115000 | 2024-05-24 3:37PM EDT | 2026-06-18 | 74.43 | 72.65 | 76.10 | +6.88 | +10.19% | 1 | 25 | 48.55% |
| GOOGL261218C00115000 | 2024-05-21 2:57PM EDT | 2026-12-18 | 79.60 | 76.00 | 79.10 | 0.00 | - | 1 | 90 | 47.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00115000 | 2024-05-13 1:35PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 46 | 158.20% |
| GOOGL240607P00115000 | 2024-05-23 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 103.32% |
| GOOGL240614P00115000 | 2024-05-23 3:52PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 79.49% |
| GOOGL240621P00115000 | 2024-05-22 12:18PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 31 | 5,792 | 61.72% |
| GOOGL240719P00115000 | 2024-05-23 11:29AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.08 | 0.00 | - | 930 | 3,279 | 46.48% |
| GOOGL240816P00115000 | 2024-05-24 1:54PM EDT | 2024-08-16 | 0.13 | 0.07 | 0.31 | -0.01 | -7.14% | 2 | 2,881 | 45.80% |
| GOOGL240920P00115000 | 2024-05-22 2:27PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.26 | 0.00 | - | 1 | 7,028 | 37.26% |
| GOOGL241018P00115000 | 2024-05-23 2:09PM EDT | 2024-10-18 | 0.35 | 0.25 | 0.37 | 0.00 | - | 5 | 1,089 | 35.47% |
| GOOGL241115P00115000 | 2024-05-24 3:51PM EDT | 2024-11-15 | 0.54 | 0.46 | 0.60 | 0.00 | - | 3 | 1,179 | 35.45% |
| GOOGL241220P00115000 | 2024-05-24 3:47PM EDT | 2024-12-20 | 0.66 | 0.56 | 0.73 | -0.04 | -5.71% | 50 | 4,525 | 33.62% |
| GOOGL250117P00115000 | 2024-05-24 10:20AM EDT | 2025-01-17 | 0.87 | 0.71 | 0.92 | +0.01 | +1.16% | 2 | 9,191 | 33.11% |
| GOOGL250321P00115000 | 2024-05-23 3:14PM EDT | 2025-03-21 | 1.35 | 1.21 | 1.78 | 0.00 | - | 2 | 1,035 | 34.31% |
| GOOGL250620P00115000 | 2024-05-22 11:06AM EDT | 2025-06-20 | 2.17 | 1.91 | 2.75 | 0.00 | - | 2 | 4,463 | 33.83% |
| GOOGL250919P00115000 | 2024-05-23 2:55PM EDT | 2025-09-19 | 2.86 | 2.11 | 2.93 | 0.00 | - | 1 | 493 | 31.04% |
| GOOGL251219P00115000 | 2024-05-03 10:34AM EDT | 2025-12-19 | 4.80 | 3.00 | 3.75 | 0.00 | - | 1 | 520 | 30.70% |
| GOOGL260116P00115000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 3.80 | 3.20 | 4.00 | 0.00 | - | 1 | 1,380 | 30.61% |
| GOOGL260618P00115000 | 2024-05-23 9:39AM EDT | 2026-06-18 | 4.78 | 2.78 | 5.60 | 0.00 | - | 2 | 268 | 30.67% |
| GOOGL261218P00115000 | 2024-05-23 1:01PM EDT | 2026-12-18 | 6.17 | 5.65 | 6.95 | 0.00 | - | 6 | 61 | 29.84% |
© 2024 Yahoo. Todos os direitos reservados.