Mercado abrirá em 8 h 45 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,34 +0,11 (+0,14%) OURO
2.381,20 -4,30 (-0,18%) Bitcoin USD
65.600,23 -378,33 (-0,57%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00065000 | 2024-05-16 10:03AM EDT | 2024-05-17 | 108.71 | 108.60 | 109.70 | +4.44 | +4.26% | 1 | 5 | 969.14% |
| GOOGL240621C00065000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 93.95 | 106.65 | 107.35 | 0.00 | - | 1 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 2024-09-20 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL241220C00065000 | 2024-05-10 1:51PM EDT | 2024-12-20 | 104.70 | 109.35 | 112.35 | 0.00 | - | 10 | 185 | 81.88% |
| GOOGL250117C00065000 | 2024-05-06 2:25PM EDT | 2025-01-17 | 104.53 | 109.65 | 112.80 | 0.00 | - | 1 | 375 | 80.69% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 2025-06-20 | 96.10 | 110.00 | 115.00 | 0.00 | - | 2 | 34 | 71.40% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 2025-12-19 | 97.00 | 109.50 | 114.50 | 0.00 | - | 1 | 672 | 56.70% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 2026-01-16 | 99.50 | 109.15 | 113.50 | 0.00 | - | 1 | 27 | 51.78% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 2026-06-18 | 96.20 | 104.65 | 108.80 | 0.00 | - | 8 | 4 | 0.00% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 2026-12-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240621P00065000 | 2024-04-04 3:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 4,099 | 141.99% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 72.66% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.26 | 0.00 | - | 64 | 7,735 | 70.51% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 2024-10-18 | 0.08 | 0.00 | 0.15 | 0.00 | - | 560 | 4,167 | 59.77% |
| GOOGL241220P00065000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 1,951 | 50.00% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 2025-01-17 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 4,823 | 53.96% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 2025-06-20 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 52.22% |
| GOOGL251219P00065000 | 2024-05-15 1:24PM EDT | 2025-12-19 | 0.50 | 0.45 | 0.79 | 0.00 | - | 2 | 1,542 | 43.19% |
| GOOGL260116P00065000 | 2024-05-14 3:39PM EDT | 2026-01-16 | 0.50 | 0.47 | 0.83 | 0.00 | - | 2 | 791 | 42.58% |
| GOOGL260618P00065000 | 2024-05-09 3:26PM EDT | 2026-06-18 | 0.73 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 58.14% |
| GOOGL261218P00065000 | 2024-05-07 2:06PM EDT | 2026-12-18 | 0.96 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 52.22% |
© 2024 Yahoo. Todos os direitos reservados.