Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,72 -0,08 (-0,10%) OURO
2.433,10 -5,40 (-0,22%) Bitcoin USD
70.852,52 +4.540,19 (+6,85%)
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:120.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00120000 | 2024-05-14 2:44PM EDT | 2024-05-24 | 51.29 | 56.50 | 58.40 | 0.00 | - | 2 | 44 | 212.70% |
| GOOGL240531C00120000 | 2024-05-20 10:42AM EDT | 2024-05-31 | 58.25 | 56.60 | 57.70 | +5.35 | +10.11% | 10 | 82 | 111.13% |
| GOOGL240607C00120000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 58.38 | 56.70 | 57.60 | +2.38 | +4.25% | 10 | 2 | 86.82% |
| GOOGL240621C00120000 | 2024-05-20 12:52PM EDT | 2024-06-21 | 57.25 | 56.95 | 57.80 | +0.85 | +1.51% | 2 | 8,203 | 73.05% |
| GOOGL240628C00120000 | 2024-05-14 2:55PM EDT | 2024-06-28 | 51.17 | 56.80 | 57.95 | 0.00 | - | - | 1 | 66.16% |
| GOOGL240719C00120000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 56.94 | 57.50 | 58.35 | 0.00 | - | 7 | 417 | 62.55% |
| GOOGL240816C00120000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 57.05 | 58.05 | 59.15 | 0.00 | - | 7 | 332 | 58.35% |
| GOOGL240920C00120000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 55.90 | 58.15 | 59.70 | 0.00 | - | 1 | 867 | 51.69% |
| GOOGL241018C00120000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 56.55 | 58.80 | 60.30 | 0.00 | - | 10 | 94 | 50.32% |
| GOOGL241115C00120000 | 2024-05-20 3:00PM EDT | 2024-11-15 | 60.45 | 59.55 | 61.20 | +11.09 | +22.47% | 37 | 135 | 50.20% |
| GOOGL241220C00120000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 55.95 | 60.20 | 61.85 | 0.00 | - | 1 | 472 | 51.70% |
| GOOGL250117C00120000 | 2024-05-20 12:36PM EDT | 2025-01-17 | 61.40 | 60.30 | 62.50 | +0.30 | +0.49% | 12 | 5,356 | 50.84% |
| GOOGL250321C00120000 | 2024-05-20 11:55AM EDT | 2025-03-21 | 62.95 | 62.30 | 64.50 | +2.99 | +4.99% | 2 | 113 | 50.98% |
| GOOGL250620C00120000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 65.60 | 63.95 | 67.10 | +0.90 | +1.39% | 103 | 852 | 50.75% |
| GOOGL250919C00120000 | 2024-05-20 2:00PM EDT | 2025-09-19 | 66.73 | 65.80 | 68.65 | +8.78 | +15.15% | 2 | 17 | 48.84% |
| GOOGL251219C00120000 | 2024-05-17 3:03PM EDT | 2025-12-19 | 68.80 | 67.75 | 69.65 | +0.31 | +0.45% | 1 | 947 | 46.62% |
| GOOGL260116C00120000 | 2024-05-17 11:44AM EDT | 2026-01-16 | 67.92 | 68.25 | 70.90 | 0.00 | - | 1 | 678 | 47.68% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 2026-06-18 | 64.08 | 71.40 | 73.20 | 0.00 | - | 2 | 4 | 46.07% |
| GOOGL261218C00120000 | 2024-05-17 11:44AM EDT | 2026-12-18 | 74.12 | 73.50 | 77.80 | 0.00 | - | 1 | 165 | 47.45% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00120000 | 2024-05-07 11:29AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 139.06% |
| GOOGL240531P00120000 | 2024-05-15 11:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 98 | 76.56% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.52 | 0.00 | - | - | 1 | 88.57% |
| GOOGL240614P00120000 | 2024-05-13 10:44AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 78.32% |
| GOOGL240621P00120000 | 2024-05-20 10:07AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 15,645 | 53.13% |
| GOOGL240719P00120000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.08 | 0.00 | - | 60 | 3,243 | 41.02% |
| GOOGL240816P00120000 | 2024-05-20 12:03PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.18 | -0.03 | -15.00% | 7 | 1,475 | 37.84% |
| GOOGL240920P00120000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 0.30 | 0.26 | 0.32 | -0.03 | -9.09% | 9 | 16,062 | 35.06% |
| GOOGL241018P00120000 | 2024-05-17 10:32AM EDT | 2024-10-18 | 0.45 | 0.38 | 0.45 | 0.00 | - | 10 | 1,621 | 33.57% |
| GOOGL241115P00120000 | 2024-05-17 10:57AM EDT | 2024-11-15 | 0.74 | 0.64 | 0.76 | 0.00 | - | 12 | 1,037 | 34.13% |
| GOOGL241220P00120000 | 2024-05-20 12:30PM EDT | 2024-12-20 | 0.86 | 0.79 | 0.92 | -0.04 | -4.44% | 77 | 9,199 | 32.50% |
| GOOGL250117P00120000 | 2024-05-20 11:03AM EDT | 2025-01-17 | 1.03 | 1.00 | 1.05 | -0.09 | -8.04% | 37 | 19,510 | 31.47% |
| GOOGL250321P00120000 | 2024-05-20 10:26AM EDT | 2025-03-21 | 1.45 | 1.44 | 1.59 | -0.13 | -8.23% | 6 | 3,455 | 30.93% |
| GOOGL250620P00120000 | 2024-05-17 3:57PM EDT | 2025-06-20 | 2.35 | 1.50 | 2.71 | +0.02 | +0.86% | 30 | 3,800 | 31.37% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.70 | 2.86 | 3.65 | 0.00 | - | 1 | 86 | 30.99% |
| GOOGL251219P00120000 | 2024-05-17 10:28AM EDT | 2025-12-19 | 4.25 | 3.95 | 4.35 | 0.00 | - | 5 | 1,364 | 30.15% |
| GOOGL260116P00120000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 4.31 | 4.20 | 4.85 | -0.22 | -4.86% | 11 | 1,755 | 30.57% |
| GOOGL260618P00120000 | 2024-05-13 10:48AM EDT | 2026-06-18 | 6.85 | 5.15 | 6.15 | 0.00 | - | 1 | 1,202 | 29.79% |
| GOOGL261218P00120000 | 2024-05-17 12:40PM EDT | 2026-12-18 | 7.04 | 6.55 | 7.80 | +0.04 | +0.57% | 1 | 2,685 | 29.37% |
© 2024 Yahoo. Todos os direitos reservados.