Mercado abrirá em 8 h 50 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
79,33 +0,10 (+0,13%) OURO
2.381,20 -4,30 (-0,18%) Bitcoin USD
65.583,26 -407,90 (-0,62%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 102.15 | 103.05 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240621C00070000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 102.75 | 103.85 | 104.85 | 0.00 | - | 3 | 485 | 127.34% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 101.40 | 104.20 | 0.00 | - | 2 | 8 | 62.50% |
| GOOGL240920C00070000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 106.05 | 104.75 | 105.70 | +3.95 | +3.87% | 1 | 335 | 90.72% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 96.75 | 98.60 | 0.00 | - | - | 20 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 103.75 | 104.60 | 107.65 | 0.00 | - | 36 | 210 | 79.00% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 104.00 | 104.85 | 107.70 | 0.00 | - | 1 | 697 | 75.67% |
| GOOGL250321C00070000 | 2024-05-16 10:43AM EDT | 2025-03-21 | 107.10 | 105.05 | 109.15 | +2.24 | +2.14% | 1 | 2 | 73.29% |
| GOOGL250620C00070000 | 2024-05-15 2:56PM EDT | 2025-06-20 | 105.95 | 105.50 | 110.00 | 0.00 | - | 1 | 134 | 67.97% |
| GOOGL251219C00070000 | 2024-05-13 12:58PM EDT | 2025-12-19 | 101.70 | 107.30 | 111.50 | 0.00 | - | 1 | 309 | 62.96% |
| GOOGL260116C00070000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 102.00 | 107.00 | 112.00 | 0.00 | - | 1 | 61 | 61.87% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-05-13 12:49PM EDT | 2026-12-18 | 104.83 | 109.50 | 114.50 | 0.00 | - | 3 | 84 | 56.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 618.75% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 6,502 | 115.23% |
| GOOGL240719P00070000 | 2024-05-13 1:00PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 12 | 88.28% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 70.31% |
| GOOGL240920P00070000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 2,398 | 56.64% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.17 | 0.00 | - | 21 | 3,623 | 56.45% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 56.74% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 0.11 | 0.02 | 0.15 | 0.00 | - | 4 | 763 | 50.98% |
| GOOGL250117P00070000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 0.14 | 0.05 | 0.18 | 0.00 | - | 14 | 2,853 | 49.12% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.00 | 2.31 | 0.00 | - | 20 | 335 | 59.35% |
| GOOGL250620P00070000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 0.30 | 0.25 | 2.42 | 0.00 | - | 18 | 2,504 | 53.74% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 50.00% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.05 | 1.03 | 0.00 | - | 2 | 771 | 42.29% |
| GOOGL260116P00070000 | 2024-05-06 12:05PM EDT | 2026-01-16 | 0.70 | 0.51 | 0.88 | -0.02 | -2.78% | 111 | 990 | 40.08% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 54.31% |
| GOOGL261218P00070000 | 2024-05-07 10:23AM EDT | 2026-12-18 | 1.42 | 1.00 | 2.25 | 0.00 | - | 1 | 400 | 39.28% |
© 2024 Yahoo. Todos os direitos reservados.