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
67.111,48 +240,86 (+0,36%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00200000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 21 | 740 | 44.92% |
| GOOGL240531C00200000 | 2024-05-17 12:03PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | 0.00 | - | 12 | 479 | 32.62% |
| GOOGL240607C00200000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 29 | 1,479 | 25.20% |
| GOOGL240614C00200000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 0.14 | 0.09 | 0.20 | +0.01 | +7.69% | 31 | 351 | 26.27% |
| GOOGL240621C00200000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.19 | 0.11 | 0.19 | +0.01 | +5.56% | 712 | 10,573 | 23.19% |
| GOOGL240628C00200000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 0.29 | 0.21 | 0.30 | +0.04 | +16.00% | 10 | 39 | 23.07% |
| GOOGL240719C00200000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.71 | 0.68 | 0.72 | +0.07 | +10.94% | 441 | 2,985 | 22.88% |
| GOOGL240816C00200000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 2.18 | 1.96 | 2.30 | +0.18 | +9.00% | 186 | 2,461 | 27.01% |
| GOOGL240920C00200000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.40 | 3.25 | 3.40 | +0.20 | +6.25% | 398 | 7,342 | 26.63% |
| GOOGL241018C00200000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 4.40 | 4.30 | 4.50 | +0.40 | +10.00% | 55 | 682 | 27.13% |
| GOOGL241115C00200000 | 2024-05-17 3:26PM EDT | 2024-11-15 | 6.31 | 6.20 | 6.40 | +0.46 | +7.86% | 50 | 1,843 | 29.47% |
| GOOGL241220C00200000 | 2024-05-17 3:24PM EDT | 2024-12-20 | 7.61 | 7.05 | 7.75 | +0.41 | +5.69% | 37 | 4,216 | 29.77% |
| GOOGL250117C00200000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 8.73 | 8.50 | 8.80 | +0.58 | +7.12% | 189 | 64,887 | 30.01% |
| GOOGL250321C00200000 | 2024-05-17 3:35PM EDT | 2025-03-21 | 11.50 | 11.05 | 12.10 | +0.75 | +6.98% | 17 | 631 | 32.18% |
| GOOGL250620C00200000 | 2024-05-17 3:51PM EDT | 2025-06-20 | 15.00 | 14.85 | 15.20 | +0.40 | +2.74% | 122 | 5,909 | 32.61% |
| GOOGL250919C00200000 | 2024-05-14 3:50PM EDT | 2025-09-19 | 16.00 | 17.75 | 19.50 | 0.00 | - | 3 | 1,165 | 34.78% |
| GOOGL251219C00200000 | 2024-05-17 3:51PM EDT | 2025-12-19 | 21.50 | 20.65 | 22.20 | +0.75 | +3.61% | 8 | 1,463 | 34.99% |
| GOOGL260116C00200000 | 2024-05-17 2:18PM EDT | 2026-01-16 | 22.54 | 21.50 | 22.75 | +1.04 | +4.84% | 399 | 1,452 | 34.78% |
| GOOGL260618C00200000 | 2024-05-17 2:09PM EDT | 2026-06-18 | 26.65 | 26.20 | 27.65 | +1.90 | +7.68% | 9 | 148 | 35.92% |
| GOOGL261218C00200000 | 2024-05-17 3:50PM EDT | 2026-12-18 | 32.25 | 31.00 | 32.95 | +1.22 | +3.93% | 82 | 909 | 36.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00200000 | 2024-05-13 3:35PM EDT | 2024-05-24 | 31.60 | 23.20 | 24.55 | 0.00 | - | 1 | 0 | 70.61% |
| GOOGL240531P00200000 | 2024-05-09 12:31PM EDT | 2024-05-31 | 30.90 | 23.25 | 25.25 | 0.00 | - | 3 | 0 | 59.01% |
| GOOGL240621P00200000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 23.90 | 23.05 | 24.90 | -1.65 | -6.46% | 41 | 18 | 33.36% |
| GOOGL240719P00200000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 24.50 | 23.10 | 25.10 | -4.60 | -15.81% | 2 | 8 | 26.07% |
| GOOGL240920P00200000 | 2024-05-17 10:55AM EDT | 2024-09-20 | 25.18 | 24.35 | 25.55 | -3.52 | -12.26% | 1 | 18 | 20.33% |
| GOOGL241018P00200000 | 2024-05-17 2:17PM EDT | 2024-10-18 | 25.95 | 24.50 | 26.90 | -2.65 | -9.27% | 1 | 6 | 22.80% |
| GOOGL241115P00200000 | 2024-05-15 3:40PM EDT | 2024-11-15 | 29.24 | 25.25 | 28.45 | 0.00 | - | 6 | 8 | 24.99% |
| GOOGL241220P00200000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 27.40 | 26.15 | 27.80 | -9.80 | -26.34% | 1 | 12 | 21.38% |
| GOOGL250117P00200000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 31.00 | 26.55 | 28.35 | 0.00 | - | 32 | 188 | 21.32% |
| GOOGL250321P00200000 | 2024-05-17 2:50PM EDT | 2025-03-21 | 28.80 | 26.90 | 29.95 | -1.05 | -3.52% | 6 | 13 | 21.96% |
| GOOGL250620P00200000 | 2024-05-17 1:23PM EDT | 2025-06-20 | 30.46 | 28.35 | 31.05 | -2.04 | -6.28% | 2 | 174 | 20.99% |
| GOOGL250919P00200000 | 2024-05-08 11:42AM EDT | 2025-09-19 | 36.25 | 31.40 | 32.90 | 0.00 | - | 1 | 7 | 21.44% |
| GOOGL251219P00200000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 34.35 | 31.00 | 34.20 | 0.00 | - | 1 | 1 | 21.26% |
| GOOGL260116P00200000 | 2024-05-13 3:42PM EDT | 2026-01-16 | 37.98 | 31.95 | 34.95 | 0.00 | - | 2 | 52 | 21.64% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 32.08% |
| GOOGL261218P00200000 | 2024-05-13 3:34PM EDT | 2026-12-18 | 41.75 | 36.95 | 38.80 | 0.00 | - | 1 | 119 | 20.91% |
© 2024 Yahoo. Todos os direitos reservados.