Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,95 +0,23 (+0,30%) OURO
2.342,60 +8,10 (+0,35%) Bitcoin USD
69.106,69 +203,25 (+0,29%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00205000 | 2024-05-21 11:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 49.22% |
| GOOGL240607C00205000 | 2024-05-23 12:44PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.17 | 0.00 | - | 15 | 73 | 45.75% |
| GOOGL240614C00205000 | 2024-05-24 9:58AM EDT | 2024-06-14 | 0.06 | 0.03 | 0.07 | 0.00 | - | 15 | 30 | 31.74% |
| GOOGL240621C00205000 | 2024-05-23 2:25PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.08 | 0.00 | - | 5 | 1,826 | 27.64% |
| GOOGL240628C00205000 | 2024-05-24 11:24AM EDT | 2024-06-28 | 0.09 | 0.03 | 0.21 | -0.02 | -18.18% | 10 | 15 | 28.61% |
| GOOGL240719C00205000 | 2024-05-23 12:52PM EDT | 2024-07-19 | 0.33 | 0.26 | 0.34 | 0.00 | - | 14 | 341 | 24.46% |
| GOOGL240816C00205000 | 2024-05-24 11:00AM EDT | 2024-08-16 | 1.31 | 1.02 | 1.33 | +0.07 | +5.65% | 56 | 928 | 27.42% |
| GOOGL240920C00205000 | 2024-05-23 3:45PM EDT | 2024-09-20 | 2.08 | 2.06 | 3.40 | 0.00 | - | 14 | 1,563 | 31.28% |
| GOOGL241220C00205000 | 2024-05-24 10:49AM EDT | 2024-12-20 | 5.91 | 5.70 | 6.40 | +0.31 | +5.54% | 2 | 1,318 | 30.63% |
| GOOGL250117C00205000 | 2024-05-24 10:28AM EDT | 2025-01-17 | 6.71 | 6.70 | 6.90 | +0.21 | +3.23% | 12 | 1,685 | 29.79% |
| GOOGL250321C00205000 | 2024-05-22 3:07PM EDT | 2025-03-21 | 9.70 | 9.25 | 9.80 | 0.00 | - | 1 | 119 | 31.60% |
| GOOGL250620C00205000 | 2024-05-24 12:15PM EDT | 2025-06-20 | 12.71 | 12.50 | 13.05 | +0.48 | +3.92% | 50 | 1,156 | 32.47% |
| GOOGL250919C00205000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 13.45 | 15.85 | 16.95 | 0.00 | - | 1 | 7 | 34.26% |
| GOOGL251219C00205000 | 2024-05-17 12:58PM EDT | 2025-12-19 | 20.20 | 18.35 | 20.60 | 0.00 | - | 3 | 230 | 35.65% |
| GOOGL260116C00205000 | 2024-05-24 1:27PM EDT | 2026-01-16 | 19.74 | 18.60 | 21.45 | -1.26 | -6.00% | 2 | 380 | 35.76% |
| GOOGL260618C00205000 | 2024-05-22 9:42AM EDT | 2026-06-18 | 25.20 | 23.70 | 25.60 | 0.00 | - | 4 | 47 | 36.08% |
| GOOGL261218C00205000 | 2024-05-24 10:12AM EDT | 2026-12-18 | 29.03 | 28.00 | 30.80 | -2.09 | -6.72% | 200 | 306 | 37.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 30.00 | 29.65 | 31.30 | +1.06 | +3.66% | 10 | 15 | 48.29% |
| GOOGL240816P00205000 | 2024-05-16 12:12PM EDT | 2024-08-16 | 31.00 | 29.60 | 30.55 | 0.00 | - | - | 1 | 21.90% |
| GOOGL240920P00205000 | 2024-05-16 9:37AM EDT | 2024-09-20 | 32.10 | 29.90 | 30.75 | 0.00 | - | 1 | 2 | 19.73% |
| GOOGL241220P00205000 | 2024-05-20 10:20AM EDT | 2024-12-20 | 29.00 | 29.50 | 34.00 | 0.00 | - | 12 | 31 | 25.00% |
| GOOGL250117P00205000 | 2024-05-24 3:13PM EDT | 2025-01-17 | 32.10 | 30.15 | 32.60 | +1.94 | +6.43% | 2 | 16 | 19.98% |
| GOOGL250321P00205000 | 2024-05-21 3:18PM EDT | 2025-03-21 | 31.30 | 32.00 | 35.50 | 0.00 | - | 1 | 43 | 23.85% |
| GOOGL250620P00205000 | 2024-05-21 3:33PM EDT | 2025-06-20 | 32.75 | 32.25 | 36.90 | 0.00 | - | 1 | 184 | 23.19% |
| GOOGL250919P00205000 | 2024-05-16 10:15AM EDT | 2025-09-19 | 36.86 | 33.65 | 36.80 | 0.00 | - | 2 | 2 | 20.74% |
| GOOGL251219P00205000 | 2024-05-20 12:32PM EDT | 2025-12-19 | 36.09 | 35.10 | 38.10 | 0.00 | - | 1 | 4 | 20.72% |
| GOOGL260116P00205000 | 2024-05-21 10:40AM EDT | 2026-01-16 | 36.10 | 36.50 | 38.95 | 0.00 | - | 24 | 41 | 21.29% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 33.20% |
© 2024 Yahoo. Todos os direitos reservados.