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
66.864,51 +1.465,17 (+2,24%)
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:60.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00060000 | 2024-04-26 12:31PM EDT | 2024-05-17 | 112.40 | 115.45 | 116.65 | 0.00 | - | 1 | 0 | 1,072.27% |
| GOOGL240621C00060000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 116.00 | 114.65 | 117.25 | +8.60 | +8.01% | 5 | 488 | 203.13% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 2024-09-20 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 2024-12-20 | 81.03 | 91.05 | 95.70 | 0.00 | - | 1 | 147 | 0.00% |
| GOOGL250117C00060000 | 2024-05-16 10:24AM EDT | 2025-01-17 | 115.50 | 116.30 | 119.50 | 0.00 | - | 2 | 488 | 85.13% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 2025-06-20 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 2025-12-19 | 101.50 | 118.00 | 122.50 | 0.00 | - | 1 | 131 | 68.10% |
| GOOGL260116C00060000 | 2024-04-26 12:40PM EDT | 2026-01-16 | 116.31 | 118.00 | 122.50 | 0.00 | - | 1 | 48 | 66.52% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 2026-06-18 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL261218C00060000 | 2024-05-13 1:18PM EDT | 2026-12-18 | 113.80 | 120.00 | 124.50 | 0.00 | - | 1 | 10 | 60.14% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00060000 | 2024-04-04 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 602 | 625.00% |
| GOOGL240621P00060000 | 2024-04-04 11:21AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 1,732 | 115.63% |
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 78.91% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.06 | 0.00 | - | 7 | 1,775 | 65.23% |
| GOOGL241018P00060000 | 2024-04-29 11:38AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 58.98% |
| GOOGL241220P00060000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 1 | 1,151 | 53.52% |
| GOOGL250117P00060000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 12,869 | 52.64% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 2025-06-20 | 0.45 | 0.00 | 5.00 | 0.00 | - | 10 | 866 | 71.75% |
| GOOGL251219P00060000 | 2024-05-07 10:20AM EDT | 2025-12-19 | 0.31 | 0.12 | 0.63 | 0.00 | - | 410 | 1,125 | 44.95% |
| GOOGL260116P00060000 | 2024-05-14 3:38PM EDT | 2026-01-16 | 0.30 | 0.17 | 0.65 | 0.00 | - | 3 | 1,239 | 44.14% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 51.95% |
| GOOGL261218P00060000 | 2024-05-03 12:08PM EDT | 2026-12-18 | 0.96 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 56.30% |
© 2024 Yahoo. Todos os direitos reservados.