Mercado abrirá em 1 h 13 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
78,06 -0,60 (-0,76%) OURO
2.415,10 -10,80 (-0,45%) Bitcoin USD
69.986,90 -1.242,90 (-1,74%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00140000 | 2024-05-21 11:09AM EDT | 2024-05-24 | 37.96 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GOOGL240531C00140000 | 2024-05-21 1:10PM EDT | 2024-05-31 | 37.14 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| GOOGL240607C00140000 | 2024-05-21 11:09AM EDT | 2024-06-07 | 38.13 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GOOGL240614C00140000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| GOOGL240621C00140000 | 2024-05-21 2:17PM EDT | 2024-06-21 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13,259 | 0.00% |
| GOOGL240628C00140000 | 2024-05-20 2:59PM EDT | 2024-06-28 | 37.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL240719C00140000 | 2024-05-20 1:40PM EDT | 2024-07-19 | 37.85 | 0.00 | 0.00 | 0.00 | - | 41 | 2,375 | 0.00% |
| GOOGL240816C00140000 | 2024-05-21 11:03AM EDT | 2024-08-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,724 | 0.00% |
| GOOGL240920C00140000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 26 | 5,933 | 0.00% |
| GOOGL241018C00140000 | 2024-05-20 3:16PM EDT | 2024-10-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 20 | 643 | 0.00% |
| GOOGL241115C00140000 | 2024-05-20 3:57PM EDT | 2024-11-15 | 42.05 | 0.00 | 0.00 | 0.00 | - | 17 | 453 | 0.00% |
| GOOGL241220C00140000 | 2024-05-21 11:38AM EDT | 2024-12-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 132 | 1,776 | 0.00% |
| GOOGL250117C00140000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 45.05 | 0.00 | 0.00 | 0.00 | - | 501 | 6,198 | 0.00% |
| GOOGL250321C00140000 | 2024-05-20 1:48PM EDT | 2025-03-21 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| GOOGL250620C00140000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,615 | 0.00% |
| GOOGL250919C00140000 | 2024-05-20 2:00PM EDT | 2025-09-19 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GOOGL251219C00140000 | 2024-05-21 3:44PM EDT | 2025-12-19 | 54.37 | 0.00 | 0.00 | 0.00 | - | 7 | 490 | 0.00% |
| GOOGL260116C00140000 | 2024-05-20 2:37PM EDT | 2026-01-16 | 54.96 | 0.00 | 0.00 | 0.00 | - | 23 | 4,158 | 0.00% |
| GOOGL260618C00140000 | 2024-05-14 12:38PM EDT | 2026-06-18 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 0.00% |
| GOOGL261218C00140000 | 2024-05-21 12:34PM EDT | 2026-12-18 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 704 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00140000 | 2024-05-21 9:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 50.00% |
| GOOGL240531P00140000 | 2024-05-21 11:19AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 865 | 25.00% |
| GOOGL240607P00140000 | 2024-05-20 2:03PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 136 | 25.00% |
| GOOGL240614P00140000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 25.00% |
| GOOGL240621P00140000 | 2024-05-21 3:03PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 18,175 | 12.50% |
| GOOGL240628P00140000 | 2024-05-21 10:17AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| GOOGL240719P00140000 | 2024-05-21 2:40PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 6,439 | 12.50% |
| GOOGL240816P00140000 | 2024-05-21 2:31PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 3,298 | 12.50% |
| GOOGL240920P00140000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 5,861 | 6.25% |
| GOOGL241018P00140000 | 2024-05-21 3:02PM EDT | 2024-10-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 2,856 | 6.25% |
| GOOGL241115P00140000 | 2024-05-21 3:29PM EDT | 2024-11-15 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 798 | 6.25% |
| GOOGL241220P00140000 | 2024-05-21 1:28PM EDT | 2024-12-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4,756 | 6.25% |
| GOOGL250117P00140000 | 2024-05-21 2:38PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 62 | 8,029 | 6.25% |
| GOOGL250321P00140000 | 2024-05-21 10:16AM EDT | 2025-03-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 6.25% |
| GOOGL250620P00140000 | 2024-05-21 12:07PM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,797 | 6.25% |
| GOOGL250919P00140000 | 2024-05-14 11:30AM EDT | 2025-09-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| GOOGL251219P00140000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 3.13% |
| GOOGL260116P00140000 | 2024-05-21 11:54AM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 13 | 2,117 | 3.13% |
| GOOGL260618P00140000 | 2024-05-21 12:52PM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 29 | 59 | 3.13% |
| GOOGL261218P00140000 | 2024-05-21 11:32AM EDT | 2026-12-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 593 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.