Mercado abrirá em 2 h 38 min
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,89 +1,17 (+1,51%) OURO
2.345,70 +11,20 (+0,48%) Bitcoin USD
68.708,43 +186,35 (+0,27%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00145000 | 2024-05-24 3:05PM EDT | 2024-05-31 | 30.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOGL240607C00145000 | 2024-05-24 3:23PM EDT | 2024-06-07 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240614C00145000 | 2024-05-23 1:45PM EDT | 2024-06-14 | 29.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621C00145000 | 2024-05-24 3:15PM EDT | 2024-06-21 | 30.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL240628C00145000 | 2024-05-24 12:35PM EDT | 2024-06-28 | 30.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240719C00145000 | 2024-05-24 2:01PM EDT | 2024-07-19 | 31.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240816C00145000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 32.34 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| GOOGL240920C00145000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 33.56 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| GOOGL241018C00145000 | 2024-05-23 10:30AM EDT | 2024-10-18 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00145000 | 2024-05-24 3:49PM EDT | 2024-11-15 | 36.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL241220C00145000 | 2024-05-24 2:55PM EDT | 2024-12-20 | 37.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250117C00145000 | 2024-05-24 12:39PM EDT | 2025-01-17 | 38.35 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| GOOGL250321C00145000 | 2024-05-23 11:06AM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00145000 | 2024-05-24 11:59AM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00145000 | 2024-05-24 2:26PM EDT | 2025-09-19 | 46.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL251219C00145000 | 2024-05-21 3:44PM EDT | 2025-12-19 | 50.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00145000 | 2024-05-23 12:43PM EDT | 2026-01-16 | 50.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL260618C00145000 | 2024-05-24 3:52PM EDT | 2026-06-18 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00145000 | 2024-05-22 2:04PM EDT | 2026-12-18 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00145000 | 2024-05-24 3:05PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| GOOGL240607P00145000 | 2024-05-23 3:29PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOGL240614P00145000 | 2024-05-24 11:35AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL240621P00145000 | 2024-05-24 3:16PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL240628P00145000 | 2024-05-24 9:44AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240719P00145000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL240816P00145000 | 2024-05-24 11:30AM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOGL240920P00145000 | 2024-05-24 3:25PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOGL241018P00145000 | 2024-05-24 1:39PM EDT | 2024-10-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241115P00145000 | 2024-05-24 3:30PM EDT | 2024-11-15 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL241220P00145000 | 2024-05-24 3:34PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| GOOGL250117P00145000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| GOOGL250321P00145000 | 2024-05-22 2:04PM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250620P00145000 | 2024-05-24 12:45PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL250919P00145000 | 2024-05-22 10:07AM EDT | 2025-09-19 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL251219P00145000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GOOGL260116P00145000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 9.19 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 3.13% |
| GOOGL260618P00145000 | 2024-05-17 3:58PM EDT | 2026-06-18 | 11.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL261218P00145000 | 2024-05-23 3:21PM EDT | 2026-12-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.