Mercado fechado
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
78,77 +1,05 (+1,35%) OURO
2.352,90 +18,40 (+0,79%) Bitcoin USD
69.494,52 +714,43 (+1,04%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00150000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 25.22 | 24.65 | 25.60 | +0.98 | +4.04% | 30 | 167 | 76.56% |
| GOOGL240607C00150000 | 2024-05-24 3:07PM EDT | 2024-06-07 | 25.50 | 24.90 | 25.95 | -1.37 | -5.10% | 63 | 74 | 57.67% |
| GOOGL240614C00150000 | 2024-05-24 2:24PM EDT | 2024-06-14 | 26.14 | 24.10 | 25.80 | -2.20 | -7.76% | 61 | 46 | 52.32% |
| GOOGL240621C00150000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 25.50 | 24.35 | 25.75 | +1.30 | +5.37% | 38 | 8,792 | 43.65% |
| GOOGL240628C00150000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 26.00 | 25.45 | 26.45 | +1.11 | +4.46% | 1 | 4 | 46.39% |
| GOOGL240705C00150000 | 2024-05-23 12:00PM EDT | 2024-07-05 | 27.20 | 24.00 | 27.85 | 0.00 | - | - | 1 | 52.94% |
| GOOGL240719C00150000 | 2024-05-24 12:37PM EDT | 2024-07-19 | 26.64 | 25.40 | 26.85 | +1.64 | +6.56% | 3 | 2,880 | 38.94% |
| GOOGL240816C00150000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 28.20 | 27.60 | 28.30 | +1.35 | +5.03% | 17 | 2,180 | 38.89% |
| GOOGL240920C00150000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 29.22 | 28.85 | 29.65 | +0.97 | +3.43% | 11 | 9,306 | 37.55% |
| GOOGL241018C00150000 | 2024-05-24 2:30PM EDT | 2024-10-18 | 30.70 | 30.00 | 30.90 | -0.60 | -1.92% | 8 | 1,258 | 37.62% |
| GOOGL241115C00150000 | 2024-05-24 3:15PM EDT | 2024-11-15 | 32.00 | 31.80 | 32.20 | +0.95 | +3.06% | 34 | 554 | 38.00% |
| GOOGL241220C00150000 | 2024-05-24 2:21PM EDT | 2024-12-20 | 34.00 | 32.90 | 33.75 | +2.20 | +6.92% | 4 | 1,543 | 38.40% |
| GOOGL250117C00150000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 34.34 | 34.05 | 34.90 | +1.28 | +3.87% | 285 | 18,997 | 38.60% |
| GOOGL250321C00150000 | 2024-05-24 3:25PM EDT | 2025-03-21 | 36.80 | 36.15 | 37.85 | +1.50 | +4.25% | 3 | 243 | 39.97% |
| GOOGL250620C00150000 | 2024-05-23 3:18PM EDT | 2025-06-20 | 39.09 | 39.15 | 40.70 | 0.00 | - | 3 | 889 | 39.70% |
| GOOGL250919C00150000 | 2024-05-23 3:57PM EDT | 2025-09-19 | 41.92 | 41.00 | 43.55 | 0.00 | - | 3 | 143 | 39.93% |
| GOOGL251219C00150000 | 2024-05-24 12:48PM EDT | 2025-12-19 | 45.69 | 45.20 | 46.40 | -1.98 | -4.15% | 2 | 617 | 40.43% |
| GOOGL260116C00150000 | 2024-05-24 2:54PM EDT | 2026-01-16 | 46.95 | 45.25 | 48.90 | +1.93 | +4.29% | 28 | 11,343 | 42.73% |
| GOOGL260618C00150000 | 2024-05-23 12:11PM EDT | 2026-06-18 | 51.25 | 49.95 | 52.80 | 0.00 | - | 10 | 1,456 | 42.68% |
| GOOGL261218C00150000 | 2024-05-24 9:57AM EDT | 2026-12-18 | 54.50 | 53.85 | 56.55 | -0.20 | -0.37% | 1 | 601 | 42.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00150000 | 2024-05-24 1:01PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 960 | 57.03% |
| GOOGL240607P00150000 | 2024-05-24 1:39PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 181 | 611 | 43.26% |
| GOOGL240614P00150000 | 2024-05-24 11:45AM EDT | 2024-06-14 | 0.12 | 0.09 | 0.15 | -0.04 | -25.00% | 13 | 200 | 36.72% |
| GOOGL240621P00150000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.18 | -0.04 | -20.00% | 151 | 8,321 | 32.18% |
| GOOGL240628P00150000 | 2024-05-24 1:00PM EDT | 2024-06-28 | 0.23 | 0.20 | 0.36 | -0.04 | -14.81% | 2 | 1,898 | 32.47% |
| GOOGL240719P00150000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.49 | -0.09 | -15.52% | 58 | 4,694 | 27.00% |
| GOOGL240816P00150000 | 2024-05-24 1:38PM EDT | 2024-08-16 | 1.32 | 1.29 | 1.37 | -0.23 | -14.84% | 36 | 4,479 | 28.60% |
| GOOGL240920P00150000 | 2024-05-24 3:41PM EDT | 2024-09-20 | 1.93 | 1.67 | 1.96 | -0.32 | -14.22% | 253 | 3,801 | 26.81% |
| GOOGL241018P00150000 | 2024-05-24 2:13PM EDT | 2024-10-18 | 2.36 | 2.38 | 2.54 | -0.43 | -15.41% | 251 | 806 | 26.36% |
| GOOGL241115P00150000 | 2024-05-24 2:56PM EDT | 2024-11-15 | 3.53 | 3.25 | 3.65 | -0.05 | -1.40% | 2 | 2,317 | 27.78% |
| GOOGL241220P00150000 | 2024-05-24 1:34PM EDT | 2024-12-20 | 4.10 | 4.05 | 4.25 | -0.15 | -3.53% | 304 | 2,242 | 27.01% |
| GOOGL250117P00150000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 4.52 | 4.50 | 4.70 | -0.53 | -10.50% | 11 | 5,056 | 26.50% |
| GOOGL250321P00150000 | 2024-05-24 3:46PM EDT | 2025-03-21 | 6.00 | 5.90 | 6.10 | +0.15 | +2.56% | 50 | 777 | 26.58% |
| GOOGL250620P00150000 | 2024-05-24 10:40AM EDT | 2025-06-20 | 7.68 | 7.45 | 7.95 | -0.57 | -6.91% | 10 | 2,174 | 26.61% |
| GOOGL250919P00150000 | 2024-05-21 3:44PM EDT | 2025-09-19 | 8.70 | 8.90 | 9.65 | 0.00 | - | 2 | 186 | 26.63% |
| GOOGL251219P00150000 | 2024-05-21 1:29PM EDT | 2025-12-19 | 9.88 | 9.70 | 11.10 | 0.00 | - | 2 | 659 | 26.46% |
| GOOGL260116P00150000 | 2024-05-24 12:19PM EDT | 2026-01-16 | 11.15 | 10.40 | 11.50 | -0.44 | -3.80% | 1 | 1,171 | 26.38% |
| GOOGL260618P00150000 | 2024-05-16 11:33AM EDT | 2026-06-18 | 13.23 | 12.60 | 13.75 | 0.00 | - | 4 | 40 | 26.25% |
| GOOGL261218P00150000 | 2024-05-24 3:53PM EDT | 2026-12-18 | 15.20 | 14.85 | 16.10 | -0.80 | -5.00% | 2 | 276 | 26.05% |
© 2024 Yahoo. Todos os direitos reservados.