Mercado fechará em 1 h 52 min
BOVESPA
124.589,04 -1.060,99 (-0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.151,84 -280,19 (-0,50%) PETROLEO CRU
76,60 -0,97 (-1,25%) OURO
2.334,60 -58,30 (-2,44%) Bitcoin USD
67.225,07 -2.464,73 (-3,54%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:08PM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00135000 | 2024-05-23 9:30AM EDT | 2024-05-24 | 42.25 | 38.90 | 39.60 | -0.60 | -1.40% | 1 | 111 | 187.11% |
| GOOGL240531C00135000 | 2024-05-21 3:23PM EDT | 2024-05-31 | 42.00 | 38.80 | 39.60 | -0.90 | -2.10% | 1 | 204 | 85.16% |
| GOOGL240607C00135000 | 2024-05-22 10:48AM EDT | 2024-06-07 | 41.00 | 39.10 | 39.80 | 0.00 | - | 1 | 12 | 73.24% |
| GOOGL240614C00135000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 37.35 | 39.05 | 39.85 | 0.00 | - | 1 | 3 | 61.08% |
| GOOGL240621C00135000 | 2024-05-23 11:59AM EDT | 2024-06-21 | 41.74 | 39.30 | 39.95 | +0.35 | +0.85% | 4 | 4,318 | 57.08% |
| GOOGL240628C00135000 | 2024-05-15 9:55AM EDT | 2024-06-28 | 37.27 | 39.20 | 40.05 | 0.00 | - | 1 | 3 | 51.37% |
| GOOGL240719C00135000 | 2024-05-23 12:56PM EDT | 2024-07-19 | 41.00 | 39.90 | 40.60 | -2.00 | -4.65% | 2 | 635 | 51.44% |
| GOOGL240816C00135000 | 2024-05-20 11:10AM EDT | 2024-08-16 | 44.39 | 40.95 | 41.75 | 0.00 | - | 2 | 4,401 | 49.70% |
| GOOGL240920C00135000 | 2024-05-22 2:19PM EDT | 2024-09-20 | 43.93 | 41.75 | 42.25 | 0.00 | - | 1 | 3,231 | 44.30% |
| GOOGL241018C00135000 | 2024-05-22 1:39PM EDT | 2024-10-18 | 44.24 | 42.60 | 43.00 | 0.00 | - | 1 | 527 | 42.98% |
| GOOGL241115C00135000 | 2024-05-23 1:35PM EDT | 2024-11-15 | 44.40 | 43.85 | 44.30 | -1.20 | -2.63% | 4 | 146 | 43.96% |
| GOOGL241220C00135000 | 2024-05-23 10:50AM EDT | 2024-12-20 | 46.52 | 44.60 | 45.05 | -1.16 | -2.43% | 3 | 6,588 | 42.42% |
| GOOGL250117C00135000 | 2024-05-23 1:27PM EDT | 2025-01-17 | 46.46 | 45.60 | 46.05 | -0.97 | -2.05% | 62 | 6,149 | 42.60% |
| GOOGL250321C00135000 | 2024-05-23 1:01PM EDT | 2025-03-21 | 49.00 | 46.95 | 49.20 | -2.00 | -3.92% | 1 | 58 | 45.12% |
| GOOGL250620C00135000 | 2024-05-22 11:48AM EDT | 2025-06-20 | 51.87 | 49.80 | 51.65 | 0.00 | - | 3 | 895 | 44.25% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 51.25 | 53.75 | 0.00 | - | 1 | 9 | 43.41% |
| GOOGL251219C00135000 | 2024-05-22 3:29PM EDT | 2025-12-19 | 57.10 | 54.40 | 55.70 | 0.00 | - | 1 | 446 | 42.79% |
| GOOGL260116C00135000 | 2024-05-22 9:35AM EDT | 2026-01-16 | 58.20 | 55.15 | 56.75 | 0.00 | - | 2 | 3,420 | 43.33% |
| GOOGL260618C00135000 | 2024-05-14 3:44PM EDT | 2026-06-18 | 56.25 | 58.60 | 60.70 | 0.00 | - | 1 | 74 | 43.84% |
| GOOGL261218C00135000 | 2024-05-23 10:10AM EDT | 2026-12-18 | 63.50 | 62.75 | 65.10 | +0.15 | +0.24% | 20 | 384 | 44.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00135000 | 2024-05-21 2:42PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 503 | 112.50% |
| GOOGL240531P00135000 | 2024-05-23 10:29AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 2,469 | 59.38% |
| GOOGL240607P00135000 | 2024-05-22 3:49PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 97 | 51.17% |
| GOOGL240614P00135000 | 2024-05-20 9:58AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.08 | 0.00 | - | 12 | 35 | 45.51% |
| GOOGL240621P00135000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 7,773 | 39.06% |
| GOOGL240628P00135000 | 2024-05-15 10:23AM EDT | 2024-06-28 | 0.18 | 0.02 | 0.18 | 0.00 | - | - | 3 | 40.38% |
| GOOGL240719P00135000 | 2024-05-23 1:19PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 5 | 4,621 | 32.28% |
| GOOGL240816P00135000 | 2024-05-22 11:02AM EDT | 2024-08-16 | 0.43 | 0.43 | 0.49 | +0.01 | +2.38% | 1 | 6,690 | 31.74% |
| GOOGL240920P00135000 | 2024-05-23 1:45PM EDT | 2024-09-20 | 0.75 | 0.72 | 0.76 | +0.04 | +5.63% | 5 | 9,611 | 29.40% |
| GOOGL241018P00135000 | 2024-05-23 1:37PM EDT | 2024-10-18 | 1.00 | 0.99 | 1.05 | +0.05 | +5.26% | 1 | 689 | 28.59% |
| GOOGL241115P00135000 | 2024-05-22 2:52PM EDT | 2024-11-15 | 1.54 | 1.58 | 1.64 | 0.00 | - | 4 | 862 | 29.51% |
| GOOGL241220P00135000 | 2024-05-22 3:05PM EDT | 2024-12-20 | 1.86 | 1.96 | 2.05 | 0.00 | - | 153 | 3,539 | 28.77% |
| GOOGL250117P00135000 | 2024-05-22 2:07PM EDT | 2025-01-17 | 2.24 | 2.32 | 2.41 | 0.00 | - | 4 | 10,021 | 28.42% |
| GOOGL250321P00135000 | 2024-05-23 11:40AM EDT | 2025-03-21 | 3.08 | 3.20 | 3.40 | -0.03 | -0.96% | 3 | 617 | 28.37% |
| GOOGL250620P00135000 | 2024-05-22 2:32PM EDT | 2025-06-20 | 4.38 | 4.00 | 4.95 | 0.00 | - | 1 | 1,936 | 28.62% |
| GOOGL250919P00135000 | 2024-05-06 2:53PM EDT | 2025-09-19 | 7.15 | 5.55 | 6.40 | 0.00 | - | 1 | 200 | 28.69% |
| GOOGL251219P00135000 | 2024-05-17 12:25PM EDT | 2025-12-19 | 6.95 | 6.80 | 7.15 | 0.00 | - | 1 | 545 | 27.64% |
| GOOGL260116P00135000 | 2024-05-23 9:36AM EDT | 2026-01-16 | 6.80 | 7.15 | 7.60 | -0.35 | -4.90% | 25 | 1,774 | 27.74% |
| GOOGL260618P00135000 | 2024-05-15 11:02AM EDT | 2026-06-18 | 9.52 | 7.65 | 9.30 | 0.00 | - | 2 | 892 | 27.26% |
| GOOGL261218P00135000 | 2024-05-23 10:34AM EDT | 2026-12-18 | 10.70 | 10.35 | 11.35 | +0.11 | +1.04% | 1 | 100 | 27.04% |
© 2024 Yahoo. Todos os direitos reservados.