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
78,93 +1,21 (+1,56%) OURO
2.348,30 +13,80 (+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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00210000 | 2024-05-15 3:45PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 50.00% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GOOGL240614C00210000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| GOOGL240621C00210000 | 2024-05-24 1:22PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4,605 | 12.50% |
| GOOGL240628C00210000 | 2024-05-22 12:55PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| GOOGL240719C00210000 | 2024-05-24 11:12AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 538 | 12.50% |
| GOOGL240816C00210000 | 2024-05-24 3:05PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 18 | 1,052 | 6.25% |
| GOOGL240920C00210000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 91 | 1,890 | 6.25% |
| GOOGL241018C00210000 | 2024-05-24 12:11PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 6.25% |
| GOOGL241115C00210000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 548 | 6.25% |
| GOOGL241220C00210000 | 2024-05-24 2:03PM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,792 | 6.25% |
| GOOGL250117C00210000 | 2024-05-24 3:23PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5,807 | 6.25% |
| GOOGL250321C00210000 | 2024-05-23 1:05PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 161 | 3.13% |
| GOOGL250620C00210000 | 2024-05-24 2:09PM EDT | 2025-06-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6,316 | 3.13% |
| GOOGL250919C00210000 | 2024-05-24 12:29PM EDT | 2025-09-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 172 | 3.13% |
| GOOGL251219C00210000 | 2024-05-20 9:48AM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 429 | 3.13% |
| GOOGL260116C00210000 | 2024-05-23 10:59AM EDT | 2026-01-16 | 18.04 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 3.13% |
| GOOGL260618C00210000 | 2024-05-16 2:59PM EDT | 2026-06-18 | 22.99 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 3.13% |
| GOOGL261218C00210000 | 2024-05-24 10:12AM EDT | 2026-12-18 | 27.14 | 0.00 | 0.00 | 0.00 | - | 200 | 390 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00210000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 40.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 118.32% |
| GOOGL240816P00210000 | 2024-05-20 9:40AM EDT | 2024-08-16 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241220P00210000 | 2024-05-20 10:20AM EDT | 2024-12-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GOOGL250117P00210000 | 2024-05-17 2:04PM EDT | 2025-01-17 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| GOOGL250321P00210000 | 2024-05-20 9:36AM EDT | 2025-03-21 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| GOOGL250620P00210000 | 2024-05-21 2:11PM EDT | 2025-06-20 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 40.75 | 43.10 | 0.00 | - | - | 1 | 24.18% |
| GOOGL251219P00210000 | 2024-05-20 9:44AM EDT | 2025-12-19 | 38.85 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GOOGL260116P00210000 | 2024-05-23 12:38PM EDT | 2026-01-16 | 40.70 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 30.29% |
© 2024 Yahoo. Todos os direitos reservados.