Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.859,88 -72,74 (-0,11%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00160000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 16.44 | 15.20 | 16.50 | +2.00 | +13.85% | 150 | 747 | 49.90% |
| GOOGL240531C00160000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 16.43 | 14.65 | 16.60 | +2.23 | +15.70% | 46 | 690 | 37.16% |
| GOOGL240607C00160000 | 2024-05-17 2:41PM EDT | 2024-06-07 | 16.30 | 15.75 | 17.75 | +1.30 | +8.67% | 14 | 247 | 43.36% |
| GOOGL240614C00160000 | 2024-05-17 2:24PM EDT | 2024-06-14 | 15.75 | 16.35 | 17.35 | +0.09 | +0.57% | 8 | 130 | 34.11% |
| GOOGL240621C00160000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 17.17 | 16.15 | 17.45 | +1.57 | +10.06% | 212 | 16,247 | 31.30% |
| GOOGL240628C00160000 | 2024-05-17 3:39PM EDT | 2024-06-28 | 17.60 | 17.30 | 18.40 | +1.33 | +8.17% | 27 | 46 | 34.82% |
| GOOGL240719C00160000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 18.30 | 18.55 | 19.00 | +1.25 | +7.33% | 233 | 3,568 | 31.34% |
| GOOGL240816C00160000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 20.85 | 20.70 | 21.30 | +1.45 | +7.47% | 51 | 1,478 | 34.52% |
| GOOGL240920C00160000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 22.47 | 21.75 | 22.50 | +1.75 | +8.45% | 180 | 6,150 | 32.85% |
| GOOGL241018C00160000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 23.65 | 23.50 | 24.20 | +1.45 | +6.53% | 6 | 1,774 | 34.09% |
| GOOGL241115C00160000 | 2024-05-17 2:22PM EDT | 2024-11-15 | 24.95 | 25.35 | 26.35 | +0.88 | +3.66% | 11 | 808 | 36.32% |
| GOOGL241220C00160000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 26.99 | 26.30 | 27.90 | +1.53 | +6.01% | 25 | 5,703 | 36.49% |
| GOOGL250117C00160000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 28.15 | 27.60 | 28.30 | +1.47 | +5.51% | 85 | 13,383 | 35.11% |
| GOOGL250321C00160000 | 2024-05-17 12:18PM EDT | 2025-03-21 | 30.23 | 29.90 | 32.10 | +1.03 | +3.53% | 6 | 763 | 37.87% |
| GOOGL250620C00160000 | 2024-05-17 3:09PM EDT | 2025-06-20 | 34.50 | 33.05 | 34.70 | +1.20 | +3.60% | 11 | 7,155 | 37.17% |
| GOOGL250919C00160000 | 2024-05-17 11:13AM EDT | 2025-09-19 | 37.59 | 36.40 | 38.05 | +0.84 | +2.29% | 1 | 228 | 38.07% |
| GOOGL251219C00160000 | 2024-05-17 11:35AM EDT | 2025-12-19 | 40.65 | 40.25 | 41.35 | +1.00 | +2.52% | 3 | 1,383 | 39.06% |
| GOOGL260116C00160000 | 2024-05-17 10:38AM EDT | 2026-01-16 | 41.40 | 40.60 | 42.55 | +0.60 | +1.47% | 5 | 509 | 39.61% |
| GOOGL260618C00160000 | 2024-05-17 2:21PM EDT | 2026-06-18 | 45.10 | 44.70 | 46.65 | +0.80 | +1.81% | 1 | 569 | 39.88% |
| GOOGL261218C00160000 | 2024-05-17 1:58PM EDT | 2026-12-18 | 49.72 | 48.95 | 51.15 | +0.22 | +0.44% | 21 | 529 | 40.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00160000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 342 | 1,572 | 34.67% |
| GOOGL240531P00160000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 172 | 1,081 | 27.25% |
| GOOGL240607P00160000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.24 | -0.07 | -24.14% | 205 | 921 | 25.10% |
| GOOGL240614P00160000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 0.40 | 0.33 | 0.49 | -0.12 | -23.08% | 64 | 481 | 25.64% |
| GOOGL240621P00160000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.59 | -0.18 | -26.09% | 1,133 | 13,377 | 24.07% |
| GOOGL240628P00160000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.66 | 0.59 | 0.71 | -0.20 | -23.26% | 101 | 147 | 23.13% |
| GOOGL240719P00160000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 1.23 | 1.20 | 1.24 | -0.27 | -18.00% | 394 | 7,408 | 22.45% |
| GOOGL240816P00160000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 2.73 | 2.48 | 2.75 | -0.41 | -13.06% | 96 | 2,401 | 25.33% |
| GOOGL240920P00160000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 3.57 | 3.50 | 4.10 | -0.43 | -10.75% | 49 | 5,395 | 25.89% |
| GOOGL241018P00160000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 4.30 | 4.20 | 4.35 | -0.80 | -15.69% | 19 | 1,358 | 24.12% |
| GOOGL241115P00160000 | 2024-05-17 2:25PM EDT | 2024-11-15 | 5.80 | 5.30 | 5.65 | -0.35 | -5.69% | 46 | 1,251 | 25.43% |
| GOOGL241220P00160000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 6.38 | 6.20 | 6.40 | -0.33 | -4.92% | 19 | 1,398 | 24.96% |
| GOOGL250117P00160000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 6.98 | 6.40 | 7.00 | -0.22 | -3.06% | 356 | 5,578 | 24.73% |
| GOOGL250321P00160000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 8.88 | 7.55 | 9.80 | 0.00 | - | 10 | 1,929 | 27.07% |
| GOOGL250620P00160000 | 2024-05-17 3:21PM EDT | 2025-06-20 | 10.93 | 10.20 | 10.80 | -0.27 | -2.41% | 282 | 1,975 | 25.33% |
| GOOGL250919P00160000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 13.00 | 11.25 | 13.60 | 0.00 | - | 2 | 73 | 26.72% |
| GOOGL251219P00160000 | 2024-05-15 2:58PM EDT | 2025-12-19 | 15.35 | 12.55 | 14.35 | 0.00 | - | 4 | 549 | 25.48% |
| GOOGL260116P00160000 | 2024-05-16 2:31PM EDT | 2026-01-16 | 14.28 | 13.10 | 15.00 | -0.44 | -2.99% | 12 | 3,935 | 25.68% |
| GOOGL260618P00160000 | 2024-05-17 3:11PM EDT | 2026-06-18 | 16.45 | 15.60 | 17.00 | -1.35 | -7.58% | 4 | 14 | 25.14% |
| GOOGL261218P00160000 | 2024-05-13 11:10AM EDT | 2026-12-18 | 21.72 | 17.90 | 19.35 | 0.00 | - | 1 | 260 | 24.88% |
© 2024 Yahoo. Todos os direitos reservados.