Mercado abrirá em 46 mins
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
78,91 +1,19 (+1,53%) OURO
2.348,20 +13,70 (+0,59%) Bitcoin USD
68.202,38 -181,99 (-0,27%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00190000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 961 | 12.50% |
| GOOGL240607C00190000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 1,474 | 12.50% |
| GOOGL240614C00190000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 83 | 1,118 | 6.25% |
| GOOGL240621C00190000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 170 | 9,426 | 6.25% |
| GOOGL240628C00190000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | 84 | 784 | 6.25% |
| GOOGL240705C00190000 | 2024-05-24 2:34PM EDT | 2024-07-05 | 0.93 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 6.25% |
| GOOGL240719C00190000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 297 | 6,452 | 6.25% |
| GOOGL240816C00190000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 108 | 2,504 | 3.13% |
| GOOGL240920C00190000 | 2024-05-24 2:37PM EDT | 2024-09-20 | 5.42 | 0.00 | 0.00 | 0.00 | - | 34 | 3,862 | 3.13% |
| GOOGL241018C00190000 | 2024-05-24 1:27PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 24 | 932 | 3.13% |
| GOOGL241115C00190000 | 2024-05-24 1:27PM EDT | 2024-11-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,314 | 3.13% |
| GOOGL241220C00190000 | 2024-05-24 10:23AM EDT | 2024-12-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,720 | 3.13% |
| GOOGL250117C00190000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 18 | 5,016 | 3.13% |
| GOOGL250321C00190000 | 2024-05-24 1:30PM EDT | 2025-03-21 | 14.51 | 0.00 | 0.00 | 0.00 | - | 52 | 688 | 1.56% |
| GOOGL250620C00190000 | 2024-05-24 11:11AM EDT | 2025-06-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7,767 | 1.56% |
| GOOGL250919C00190000 | 2024-05-24 12:29PM EDT | 2025-09-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 45 | 116 | 1.56% |
| GOOGL251219C00190000 | 2024-05-24 11:20AM EDT | 2025-12-19 | 25.08 | 0.00 | 0.00 | 0.00 | - | 10 | 558 | 1.56% |
| GOOGL260116C00190000 | 2024-05-24 3:46PM EDT | 2026-01-16 | 25.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,190 | 1.56% |
| GOOGL260618C00190000 | 2024-05-23 12:17PM EDT | 2026-06-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 23 | 178 | 1.56% |
| GOOGL261218C00190000 | 2024-05-22 3:52PM EDT | 2026-12-18 | 35.88 | 0.00 | 0.00 | 0.00 | - | 26 | 116 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00190000 | 2024-05-22 11:02AM EDT | 2024-05-31 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240607P00190000 | 2024-05-23 2:46PM EDT | 2024-06-07 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240614P00190000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240621P00190000 | 2024-05-22 10:48AM EDT | 2024-06-21 | 14.45 | 0.00 | 0.00 | 0.00 | - | 20 | 334 | 0.00% |
| GOOGL240628P00190000 | 2024-05-20 9:40AM EDT | 2024-06-28 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240705P00190000 | 2024-05-23 2:37PM EDT | 2024-07-05 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| GOOGL240719P00190000 | 2024-05-23 11:27AM EDT | 2024-07-19 | 14.92 | 0.00 | 0.00 | 0.00 | - | 43 | 495 | 0.00% |
| GOOGL240816P00190000 | 2024-05-23 2:43PM EDT | 2024-08-16 | 18.29 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| GOOGL240920P00190000 | 2024-05-22 12:49PM EDT | 2024-09-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| GOOGL241018P00190000 | 2024-05-24 12:34PM EDT | 2024-10-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL241115P00190000 | 2024-05-20 9:58AM EDT | 2024-11-15 | 18.05 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 0.00% |
| GOOGL241220P00190000 | 2024-05-21 2:54PM EDT | 2024-12-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL250117P00190000 | 2024-05-24 12:51PM EDT | 2025-01-17 | 21.14 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 0.00% |
| GOOGL250321P00190000 | 2024-05-24 12:15PM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| GOOGL250620P00190000 | 2024-05-23 2:43PM EDT | 2025-06-20 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL250919P00190000 | 2024-05-22 1:09PM EDT | 2025-09-19 | 25.21 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL251219P00190000 | 2024-05-15 9:32AM EDT | 2025-12-19 | 29.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOGL260116P00190000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 29.35 | 31.25 | 0.00 | - | 1 | 1 | 22.11% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.