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
78,86 +1,14 (+1,47%) OURO
2.353,80 +19,30 (+0,83%) Bitcoin USD
68.684,43 -476,88 (-0,69%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00185000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 917 | 5,013 | 27.34% |
| GOOGL240607C00185000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.29 | -0.01 | -3.70% | 153 | 1,007 | 23.49% |
| GOOGL240614C00185000 | 2024-05-24 3:53PM EDT | 2024-06-14 | 0.72 | 0.70 | 0.92 | +0.04 | +5.88% | 187 | 1,977 | 25.93% |
| GOOGL240621C00185000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.05 | 0.99 | 1.12 | +0.09 | +9.37% | 2,399 | 15,049 | 23.65% |
| GOOGL240628C00185000 | 2024-05-24 3:36PM EDT | 2024-06-28 | 1.47 | 1.16 | 1.65 | +0.22 | +17.60% | 728 | 983 | 24.41% |
| GOOGL240705C00185000 | 2024-05-24 3:56PM EDT | 2024-07-05 | 1.74 | 1.50 | 2.00 | +0.12 | +7.41% | 3 | 1 | 24.08% |
| GOOGL240719C00185000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 2.65 | 2.55 | 2.70 | +0.25 | +10.42% | 283 | 6,338 | 23.83% |
| GOOGL240816C00185000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 5.45 | 5.30 | 5.40 | +0.40 | +7.92% | 244 | 4,016 | 28.36% |
| GOOGL240920C00185000 | 2024-05-24 2:03PM EDT | 2024-09-20 | 7.35 | 6.90 | 7.05 | +0.80 | +12.21% | 79 | 2,108 | 28.10% |
| GOOGL241018C00185000 | 2024-05-24 2:27PM EDT | 2024-10-18 | 8.65 | 8.30 | 8.45 | +0.65 | +8.12% | 79 | 823 | 28.50% |
| GOOGL241115C00185000 | 2024-05-24 3:14PM EDT | 2024-11-15 | 10.69 | 10.30 | 10.75 | +0.49 | +4.80% | 7 | 1,313 | 30.96% |
| GOOGL241220C00185000 | 2024-05-24 3:48PM EDT | 2024-12-20 | 12.31 | 12.00 | 12.30 | +0.76 | +6.58% | 9 | 6,353 | 31.20% |
| GOOGL250117C00185000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 13.40 | 12.80 | 13.50 | +0.60 | +4.69% | 35 | 7,905 | 31.44% |
| GOOGL250321C00185000 | 2024-05-24 1:15PM EDT | 2025-03-21 | 16.54 | 16.15 | 16.65 | -0.46 | -2.71% | 26 | 690 | 32.92% |
| GOOGL250620C00185000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 20.33 | 19.80 | 21.50 | +0.33 | +1.65% | 65 | 598 | 35.54% |
| GOOGL250919C00185000 | 2024-05-21 9:30AM EDT | 2025-09-19 | 24.62 | 22.30 | 24.30 | 0.00 | - | 1 | 56 | 35.50% |
| GOOGL251219C00185000 | 2024-05-24 9:32AM EDT | 2025-12-19 | 27.45 | 26.15 | 27.45 | -0.01 | -0.04% | 1 | 331 | 36.16% |
| GOOGL260116C00185000 | 2024-05-23 11:25AM EDT | 2026-01-16 | 28.18 | 27.10 | 29.20 | 0.00 | - | 1 | 5,377 | 37.28% |
| GOOGL260618C00185000 | 2024-05-24 12:01PM EDT | 2026-06-18 | 32.40 | 31.30 | 34.35 | -0.58 | -1.76% | 1 | 224 | 38.46% |
| GOOGL261218C00185000 | 2024-05-24 2:17PM EDT | 2026-12-18 | 38.15 | 36.10 | 38.75 | +1.20 | +3.25% | 1 | 83 | 38.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00185000 | 2024-05-24 11:20AM EDT | 2024-05-31 | 9.50 | 9.40 | 10.65 | +0.40 | +4.40% | 2 | 48 | 48.68% |
| GOOGL240607P00185000 | 2024-05-24 3:13PM EDT | 2024-06-07 | 10.11 | 9.65 | 10.60 | +1.58 | +18.52% | 58 | 27 | 28.64% |
| GOOGL240614P00185000 | 2024-05-24 1:13PM EDT | 2024-06-14 | 10.10 | 10.00 | 10.75 | +0.19 | +1.92% | 1 | 22 | 24.07% |
| GOOGL240621P00185000 | 2024-05-24 3:28PM EDT | 2024-06-21 | 10.75 | 10.35 | 11.05 | -1.40 | -11.52% | 5 | 218 | 23.01% |
| GOOGL240628P00185000 | 2024-05-23 2:21PM EDT | 2024-06-28 | 11.97 | 10.50 | 11.50 | 0.00 | - | 10 | 114 | 23.40% |
| GOOGL240719P00185000 | 2024-05-22 2:00PM EDT | 2024-07-19 | 11.25 | 10.75 | 12.50 | 0.00 | - | 5 | 534 | 22.91% |
| GOOGL240816P00185000 | 2024-05-24 12:36PM EDT | 2024-08-16 | 13.43 | 13.10 | 14.50 | -1.39 | -9.38% | 37 | 253 | 25.40% |
| GOOGL240920P00185000 | 2024-05-23 9:56AM EDT | 2024-09-20 | 13.70 | 14.10 | 15.60 | 0.00 | - | 10 | 53 | 24.23% |
| GOOGL241018P00185000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 16.50 | 15.10 | 15.45 | 0.00 | - | 4 | 86 | 21.38% |
| GOOGL241115P00185000 | 2024-05-22 9:48AM EDT | 2024-11-15 | 16.15 | 15.80 | 17.60 | 0.00 | - | 1 | 69 | 24.26% |
| GOOGL241220P00185000 | 2024-05-22 10:14AM EDT | 2024-12-20 | 16.85 | 17.40 | 17.85 | 0.00 | - | 1 | 57 | 22.60% |
| GOOGL250117P00185000 | 2024-05-20 2:42PM EDT | 2025-01-17 | 17.10 | 17.40 | 18.95 | 0.00 | - | 47 | 112 | 23.23% |
| GOOGL250321P00185000 | 2024-05-16 11:32AM EDT | 2025-03-21 | 19.82 | 18.40 | 20.15 | 0.00 | - | 63 | 33 | 22.57% |
| GOOGL250620P00185000 | 2024-05-23 2:50PM EDT | 2025-06-20 | 22.75 | 21.00 | 22.20 | 0.00 | - | 2 | 28 | 22.63% |
| GOOGL250919P00185000 | 2024-05-14 1:59PM EDT | 2025-09-19 | 25.99 | 23.30 | 24.55 | 0.00 | - | 2 | 22 | 23.33% |
| GOOGL251219P00185000 | 2024-05-23 2:58PM EDT | 2025-12-19 | 26.09 | 23.70 | 25.90 | 0.00 | - | 2 | 202 | 22.94% |
| GOOGL260116P00185000 | 2024-05-24 3:52PM EDT | 2026-01-16 | 25.80 | 25.75 | 27.00 | -0.65 | -2.46% | 5 | 231 | 23.63% |
| GOOGL260618P00185000 | 2024-05-20 9:55AM EDT | 2026-06-18 | 26.64 | 26.85 | 28.50 | 0.00 | - | 3 | 3 | 22.59% |
| GOOGL261218P00185000 | 2024-05-22 10:08AM EDT | 2026-12-18 | 29.50 | 28.85 | 30.95 | 0.00 | - | 1 | 6 | 22.46% |
© 2024 Yahoo. Todos os direitos reservados.