Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.043,39 +618,92 (+1,02%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00090000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 77.72 | 78.35 | 79.15 | +9.42 | +13.79% | 4 | 12 | 192.19% |
| GOOGL240531C00090000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 73.75 | 77.15 | 79.35 | 0.00 | - | 1 | 1 | 149.32% |
| GOOGL240621C00090000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 78.85 | 77.90 | 79.40 | -0.79 | -0.99% | 152 | 903 | 106.98% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 76.13 | 78.25 | 79.75 | 0.00 | - | 5 | 10 | 72.46% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 79.27 | 78.45 | 82.50 | +14.12 | +21.67% | 1 | 560 | 72.73% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 80.82 | 79.75 | 83.50 | 0.00 | - | 1 | 119 | 63.57% |
| GOOGL250117C00090000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 81.22 | 80.65 | 83.40 | +2.08 | +2.63% | 7 | 2,359 | 62.12% |
| GOOGL250321C00090000 | 2024-05-06 2:35PM EDT | 2025-03-21 | 81.50 | 80.70 | 84.65 | 0.00 | - | - | 1 | 58.53% |
| GOOGL250620C00090000 | 2024-05-08 10:22AM EDT | 2025-06-20 | 85.20 | 81.65 | 86.50 | 0.00 | - | 1 | 1,451 | 56.71% |
| GOOGL250919C00090000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 85.90 | 82.50 | 87.50 | 0.00 | - | 1 | 23 | 54.10% |
| GOOGL251219C00090000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 89.12 | 84.00 | 89.00 | 0.00 | - | 12 | 564 | 53.74% |
| GOOGL260116C00090000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 88.42 | 84.75 | 88.90 | 0.00 | - | 10 | 94 | 53.33% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 86.00 | 90.90 | 0.00 | - | 1 | 251 | 51.29% |
| GOOGL261218C00090000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 90.00 | 88.20 | 92.55 | 0.00 | - | 1 | 19 | 53.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,558 | 151.56% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 106.25% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 90.63% |
| GOOGL240621P00090000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1,848 | 11,441 | 67.19% |
| GOOGL240719P00090000 | 2024-05-09 11:26AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.06 | 0.00 | - | 100 | 571 | 53.91% |
| GOOGL240816P00090000 | 2024-05-06 10:37AM EDT | 2024-08-16 | 0.09 | 0.03 | 0.10 | 0.00 | - | 12 | 25 | 51.37% |
| GOOGL240920P00090000 | 2024-05-07 12:24PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.16 | 0.00 | - | 2 | 2,404 | 46.88% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.10 | 0.19 | 0.00 | - | 1 | 183 | 43.65% |
| GOOGL241115P00090000 | 2024-05-10 10:31AM EDT | 2024-11-15 | 0.22 | 0.15 | 0.29 | +0.05 | +29.41% | 2 | 32 | 42.87% |
| GOOGL241220P00090000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 0.29 | 0.20 | 0.36 | 0.00 | - | 2 | 2,546 | 40.72% |
| GOOGL250117P00090000 | 2024-05-10 2:09PM EDT | 2025-01-17 | 0.36 | 0.30 | 0.43 | 0.00 | - | 6 | 12,952 | 39.55% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 0.92 | 0.00 | 2.62 | 0.00 | - | 23 | 40 | 51.82% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2,489 | 55.23% |
| GOOGL250919P00090000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 1.11 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 49.92% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 2.08 | 0.02 | 2.48 | 0.00 | - | 4 | 649 | 37.38% |
| GOOGL260116P00090000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 1.87 | 1.06 | 2.58 | -0.48 | -20.43% | 120 | 1,081 | 36.91% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 0.00 | 3.05 | 0.00 | - | 1 | 88 | 34.58% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 2026-12-18 | 4.00 | 2.35 | 3.60 | 0.00 | - | 1 | 60 | 32.59% |
© 2024 Yahoo. Todos os direitos reservados.