Mercado abrirá em 9 h 16 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,05 -0,52 (-0,67%) OURO
2.372,80 -20,10 (-0,84%) Bitcoin USD
69.285,64 -575,56 (-0,82%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00155000 | 2024-05-22 2:03PM EDT | 2024-05-24 | 20.42 | 21.05 | 22.35 | -2.39 | -10.48% | 13 | 768 | 109.77% |
| GOOGL240531C00155000 | 2024-05-22 10:24AM EDT | 2024-05-31 | 20.73 | 21.10 | 22.20 | -2.30 | -9.99% | 2 | 235 | 50.00% |
| GOOGL240607C00155000 | 2024-05-22 11:10AM EDT | 2024-06-07 | 21.49 | 21.45 | 22.25 | -1.36 | -5.95% | 1 | 115 | 49.46% |
| GOOGL240614C00155000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 23.32 | 21.20 | 22.65 | 0.00 | - | 41 | 158 | 46.09% |
| GOOGL240621C00155000 | 2024-05-22 2:53PM EDT | 2024-06-21 | 21.67 | 21.75 | 22.55 | -2.16 | -9.06% | 28 | 9,879 | 39.36% |
| GOOGL240628C00155000 | 2024-05-21 12:05PM EDT | 2024-06-28 | 23.50 | 21.95 | 22.60 | 0.00 | - | 1 | 12 | 35.89% |
| GOOGL240719C00155000 | 2024-05-22 2:49PM EDT | 2024-07-19 | 22.90 | 22.75 | 23.35 | -0.99 | -4.14% | 53 | 4,003 | 33.59% |
| GOOGL240816C00155000 | 2024-05-22 3:06PM EDT | 2024-08-16 | 24.60 | 24.60 | 25.40 | -1.35 | -5.20% | 12 | 1,391 | 36.68% |
| GOOGL240920C00155000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 25.96 | 26.20 | 26.95 | -1.63 | -5.91% | 6 | 4,349 | 36.06% |
| GOOGL241018C00155000 | 2024-05-22 10:25AM EDT | 2024-10-18 | 27.25 | 27.15 | 28.10 | -1.28 | -4.49% | 3 | 1,069 | 35.77% |
| GOOGL241115C00155000 | 2024-05-21 1:12PM EDT | 2024-11-15 | 28.63 | 29.00 | 30.05 | -1.07 | -3.60% | 1 | 373 | 37.73% |
| GOOGL241220C00155000 | 2024-05-21 11:45AM EDT | 2024-12-20 | 30.30 | 30.25 | 31.35 | -1.30 | -4.11% | 2 | 2,546 | 37.39% |
| GOOGL250117C00155000 | 2024-05-22 2:22PM EDT | 2025-01-17 | 31.35 | 31.60 | 32.55 | -1.40 | -4.27% | 7 | 7,557 | 37.64% |
| GOOGL250321C00155000 | 2024-05-21 3:48PM EDT | 2025-03-21 | 35.28 | 33.45 | 35.65 | 0.00 | - | 3 | 1,979 | 39.14% |
| GOOGL250620C00155000 | 2024-05-22 10:24AM EDT | 2025-06-20 | 37.60 | 36.15 | 39.15 | -0.90 | -2.34% | 3 | 1,438 | 39.83% |
| GOOGL250919C00155000 | 2024-05-21 2:35PM EDT | 2025-09-19 | 41.65 | 39.65 | 42.85 | 0.00 | - | 2 | 87 | 41.10% |
| GOOGL251219C00155000 | 2024-05-20 10:08AM EDT | 2025-12-19 | 45.50 | 42.20 | 45.15 | 0.00 | - | 1 | 401 | 40.67% |
| GOOGL260116C00155000 | 2024-05-22 1:49PM EDT | 2026-01-16 | 44.00 | 42.70 | 46.15 | -1.50 | -3.30% | 20 | 2,095 | 40.98% |
| GOOGL260618C00155000 | 2024-05-21 12:37PM EDT | 2026-06-18 | 49.39 | 47.40 | 51.20 | 0.00 | - | 1 | 38 | 42.28% |
| GOOGL261218C00155000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 54.20 | 51.95 | 54.45 | +0.10 | +0.18% | 20 | 271 | 41.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00155000 | 2024-05-22 12:57PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 17 | 2,832 | 71.09% |
| GOOGL240531P00155000 | 2024-05-22 2:38PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 74 | 1,351 | 37.70% |
| GOOGL240607P00155000 | 2024-05-22 3:32PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 92 | 889 | 32.32% |
| GOOGL240614P00155000 | 2024-05-22 1:47PM EDT | 2024-06-14 | 0.20 | 0.15 | 0.22 | +0.04 | +25.00% | 20 | 940 | 30.03% |
| GOOGL240621P00155000 | 2024-05-22 3:19PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.27 | +0.06 | +31.58% | 204 | 5,462 | 27.39% |
| GOOGL240628P00155000 | 2024-05-22 1:56PM EDT | 2024-06-28 | 0.34 | 0.32 | 0.37 | +0.08 | +30.77% | 37 | 225 | 26.34% |
| GOOGL240719P00155000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 0.71 | 0.50 | 0.72 | +0.11 | +18.33% | 224 | 3,164 | 24.68% |
| GOOGL240816P00155000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 1.83 | 1.56 | 1.99 | +0.17 | +10.24% | 75 | 2,054 | 27.70% |
| GOOGL240920P00155000 | 2024-05-22 3:40PM EDT | 2024-09-20 | 2.57 | 2.29 | 2.61 | +0.28 | +12.23% | 44 | 1,297 | 25.84% |
| GOOGL241018P00155000 | 2024-05-22 1:35PM EDT | 2024-10-18 | 3.20 | 3.05 | 3.20 | +0.25 | +8.47% | 4 | 978 | 25.27% |
| GOOGL241115P00155000 | 2024-05-21 3:56PM EDT | 2024-11-15 | 4.38 | 3.65 | 4.40 | +0.41 | +10.33% | 2 | 1,549 | 26.65% |
| GOOGL241220P00155000 | 2024-05-22 1:35PM EDT | 2024-12-20 | 5.07 | 4.95 | 5.10 | +0.32 | +6.74% | 30 | 820 | 26.11% |
| GOOGL250117P00155000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 5.80 | 5.45 | 5.70 | +0.40 | +7.41% | 59 | 2,842 | 25.92% |
| GOOGL250321P00155000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 7.10 | 5.90 | 8.35 | 0.00 | - | 1 | 2,457 | 28.25% |
| GOOGL250620P00155000 | 2024-05-22 12:44PM EDT | 2025-06-20 | 9.05 | 8.10 | 9.25 | +0.35 | +4.02% | 11 | 1,275 | 26.27% |
| GOOGL250919P00155000 | 2024-05-22 1:07PM EDT | 2025-09-19 | 10.64 | 8.00 | 11.35 | +0.10 | +0.95% | 6 | 149 | 26.76% |
| GOOGL251219P00155000 | 2024-05-21 9:36AM EDT | 2025-12-19 | 11.95 | 10.80 | 12.35 | 0.00 | - | 14 | 83 | 25.89% |
| GOOGL260116P00155000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 12.25 | 12.00 | 12.85 | 0.00 | - | 3 | 192 | 25.92% |
| GOOGL260618P00155000 | 2024-05-17 3:58PM EDT | 2026-06-18 | 14.81 | 13.05 | 15.90 | 0.00 | - | 4 | 8 | 26.64% |
| GOOGL261218P00155000 | 2024-05-17 10:14AM EDT | 2026-12-18 | 16.87 | 15.60 | 17.90 | 0.00 | - | 1 | 132 | 25.94% |
© 2024 Yahoo. Todos os direitos reservados.