Mercado fechará em 4 h 6 min
BOVESPA
127.921,01 -362,61 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.681,58 +219,41 (+0,38%) PETROLEO CRU
79,65 +0,42 (+0,53%) OURO
2.409,40 +23,90 (+1,00%) Bitcoin USD
67.195,84 +1.389,31 (+2,11%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:54AM EDT. Mercado aberto.
Preço de exercício:165.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00165000 | 2024-05-17 11:31AM EDT | 2024-05-17 | 10.57 | 10.40 | 10.60 | +1.37 | +14.89% | 632 | 9,751 | 0.00% |
| GOOGL240524C00165000 | 2024-05-17 11:11AM EDT | 2024-05-24 | 10.98 | 10.60 | 10.95 | +1.09 | +11.02% | 29 | 3,596 | 31.64% |
| GOOGL240531C00165000 | 2024-05-17 11:21AM EDT | 2024-05-31 | 11.26 | 11.00 | 11.40 | +1.19 | +11.82% | 50 | 1,004 | 29.59% |
| GOOGL240607C00165000 | 2024-05-17 11:26AM EDT | 2024-06-07 | 11.71 | 11.45 | 11.65 | +0.71 | +6.45% | 33 | 404 | 26.88% |
| GOOGL240614C00165000 | 2024-05-17 11:35AM EDT | 2024-06-14 | 11.96 | 11.30 | 12.05 | +0.56 | +4.91% | 9 | 283 | 26.51% |
| GOOGL240621C00165000 | 2024-05-17 11:31AM EDT | 2024-06-21 | 12.39 | 12.25 | 12.45 | +1.15 | +10.23% | 77 | 8,334 | 26.36% |
| GOOGL240628C00165000 | 2024-05-17 11:12AM EDT | 2024-06-28 | 12.75 | 12.35 | 12.95 | +2.27 | +21.66% | 3 | 61 | 26.89% |
| GOOGL240719C00165000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 14.25 | 14.00 | 14.20 | +1.20 | +9.20% | 208 | 4,409 | 27.33% |
| GOOGL240816C00165000 | 2024-05-17 11:29AM EDT | 2024-08-16 | 16.85 | 16.55 | 16.75 | +1.10 | +6.98% | 170 | 6,275 | 31.14% |
| GOOGL240920C00165000 | 2024-05-17 11:12AM EDT | 2024-09-20 | 18.37 | 18.25 | 18.45 | +0.78 | +4.43% | 71 | 5,297 | 31.06% |
| GOOGL241018C00165000 | 2024-05-17 10:47AM EDT | 2024-10-18 | 20.19 | 19.65 | 19.80 | +1.74 | +9.43% | 25 | 2,063 | 31.34% |
| GOOGL241115C00165000 | 2024-05-17 10:55AM EDT | 2024-11-15 | 21.84 | 21.70 | 21.90 | +0.92 | +4.40% | 22 | 2,252 | 33.42% |
| GOOGL241220C00165000 | 2024-05-17 9:43AM EDT | 2024-12-20 | 22.50 | 23.10 | 23.45 | -0.10 | -0.44% | 2 | 3,685 | 33.69% |
| GOOGL250117C00165000 | 2024-05-17 11:26AM EDT | 2025-01-17 | 24.85 | 24.35 | 24.60 | +1.30 | +5.52% | 106 | 7,553 | 33.85% |
| GOOGL250321C00165000 | 2024-05-15 2:55PM EDT | 2025-03-21 | 25.20 | 25.60 | 27.50 | 0.00 | - | 2 | 527 | 35.00% |
| GOOGL250620C00165000 | 2024-05-16 12:31PM EDT | 2025-06-20 | 31.42 | 30.10 | 31.25 | +1.67 | +5.61% | 6 | 3,195 | 36.20% |
| GOOGL250919C00165000 | 2024-05-16 2:43PM EDT | 2025-09-19 | 34.06 | 33.95 | 35.50 | 0.00 | - | 2 | 183 | 38.25% |
| GOOGL251219C00165000 | 2024-05-16 1:18PM EDT | 2025-12-19 | 36.48 | 37.05 | 37.95 | 0.00 | - | 63 | 4,965 | 38.09% |
| GOOGL260116C00165000 | 2024-05-17 10:34AM EDT | 2026-01-16 | 38.50 | 37.70 | 38.50 | +3.00 | +8.45% | 3 | 653 | 37.86% |
| GOOGL260618C00165000 | 2024-05-16 12:01PM EDT | 2026-06-18 | 41.88 | 41.50 | 43.10 | 0.00 | - | 1 | 62 | 38.73% |
| GOOGL261218C00165000 | 2024-05-16 9:55AM EDT | 2026-12-18 | 46.00 | 46.05 | 48.00 | 0.00 | - | 3 | 338 | 39.49% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00165000 | 2024-05-17 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 910 | 9,550 | 48.44% |
| GOOGL240524P00165000 | 2024-05-17 11:34AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.11 | -0.05 | -31.25% | 274 | 2,894 | 24.61% |
| GOOGL240531P00165000 | 2024-05-17 11:23AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.27 | -0.10 | -27.03% | 134 | 1,507 | 21.83% |
| GOOGL240607P00165000 | 2024-05-17 11:28AM EDT | 2024-06-07 | 0.48 | 0.48 | 0.51 | -0.17 | -26.15% | 55 | 619 | 21.34% |
| GOOGL240614P00165000 | 2024-05-17 11:37AM EDT | 2024-06-14 | 0.90 | 0.90 | 0.95 | -0.24 | -20.51% | 40 | 316 | 22.68% |
| GOOGL240621P00165000 | 2024-05-17 11:38AM EDT | 2024-06-21 | 1.15 | 1.14 | 1.17 | -0.26 | -18.31% | 497 | 6,312 | 21.96% |
| GOOGL240628P00165000 | 2024-05-17 11:19AM EDT | 2024-06-28 | 1.39 | 1.38 | 1.43 | -0.26 | -15.76% | 36 | 137 | 21.72% |
| GOOGL240719P00165000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 2.20 | 2.16 | 2.21 | -0.24 | -9.84% | 50 | 3,510 | 21.47% |
| GOOGL240816P00165000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 4.10 | 4.05 | 4.15 | -0.30 | -6.82% | 422 | 1,651 | 24.69% |
| GOOGL240920P00165000 | 2024-05-17 11:28AM EDT | 2024-09-20 | 5.06 | 5.05 | 5.15 | -0.42 | -7.66% | 78 | 1,734 | 23.81% |
| GOOGL241018P00165000 | 2024-05-16 12:52PM EDT | 2024-10-18 | 6.31 | 5.85 | 5.95 | 0.00 | - | 7 | 350 | 23.54% |
| GOOGL241115P00165000 | 2024-05-17 11:18AM EDT | 2024-11-15 | 7.26 | 7.20 | 7.40 | -0.24 | -3.20% | 31 | 410 | 24.92% |
| GOOGL241220P00165000 | 2024-05-16 11:55AM EDT | 2024-12-20 | 8.38 | 8.05 | 8.20 | 0.00 | - | 1 | 424 | 24.45% |
| GOOGL250117P00165000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 9.08 | 8.65 | 8.80 | 0.00 | - | 141 | 1,743 | 24.16% |
| GOOGL250321P00165000 | 2024-05-16 11:56AM EDT | 2025-03-21 | 10.92 | 9.45 | 10.55 | 0.00 | - | 2 | 259 | 24.50% |
| GOOGL250620P00165000 | 2024-05-16 3:28PM EDT | 2025-06-20 | 12.99 | 12.30 | 13.70 | 0.00 | - | 4 | 108 | 26.15% |
| GOOGL250919P00165000 | 2024-05-07 3:06PM EDT | 2025-09-19 | 16.00 | 12.10 | 15.95 | 0.00 | - | 5 | 20 | 26.56% |
| GOOGL251219P00165000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 17.50 | 14.10 | 16.30 | 0.00 | - | 1 | 81 | 24.81% |
| GOOGL260116P00165000 | 2024-05-16 1:33PM EDT | 2026-01-16 | 16.70 | 16.15 | 16.60 | 0.00 | - | 210 | 1,302 | 24.59% |
| GOOGL260618P00165000 | 2024-05-08 9:51AM EDT | 2026-06-18 | 20.58 | 16.90 | 19.45 | 0.00 | - | 1 | 31 | 24.99% |
| GOOGL261218P00165000 | 2024-05-13 12:50PM EDT | 2026-12-18 | 23.35 | 19.40 | 21.35 | 0.00 | - | 2 | 40 | 24.24% |
© 2024 Yahoo. Todos os direitos reservados.