Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.924,88 +1.676,27 (+2,49%)
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:100.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00100000 | 2024-07-25 3:19PM EDT | 2024-08-02 | 69.54 | 64.90 | 69.35 | 0.00 | - | 9 | 12 | 164.84% |
| GOOGL240809C00100000 | 2024-07-25 11:04AM EDT | 2024-08-09 | 72.25 | 65.00 | 69.45 | 0.00 | - | 3 | 3 | 126.56% |
| GOOGL240816C00100000 | 2024-07-26 12:39PM EDT | 2024-08-16 | 67.52 | 65.00 | 69.60 | -4.85 | -6.70% | 1 | 228 | 108.11% |
| GOOGL240830C00100000 | 2024-07-22 10:43AM EDT | 2024-08-30 | 82.40 | 65.20 | 69.85 | 0.00 | - | 3 | 7 | 92.09% |
| GOOGL240920C00100000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 67.50 | 65.50 | 70.05 | -1.15 | -1.68% | 5 | 218 | 78.39% |
| GOOGL241018C00100000 | 2024-07-24 11:33AM EDT | 2024-10-18 | 66.20 | 66.00 | 70.50 | -8.85 | -11.79% | 1 | 36 | 70.85% |
| GOOGL241115C00100000 | 2024-07-24 9:40AM EDT | 2024-11-15 | 75.50 | 66.50 | 71.05 | 0.00 | - | 1 | 29 | 66.66% |
| GOOGL241220C00100000 | 2024-07-25 3:54PM EDT | 2024-12-20 | 70.10 | 68.00 | 71.45 | 0.00 | - | 1 | 712 | 65.17% |
| GOOGL250117C00100000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 69.75 | 67.50 | 72.15 | -5.45 | -7.25% | 10 | 4,516 | 60.34% |
| GOOGL250321C00100000 | 2024-07-26 1:08PM EDT | 2025-03-21 | 71.25 | 68.50 | 72.95 | -14.05 | -16.47% | 6 | 19 | 56.16% |
| GOOGL250620C00100000 | 2024-07-26 12:34PM EDT | 2025-06-20 | 72.10 | 69.50 | 74.50 | -5.64 | -7.25% | 4 | 917 | 52.55% |
| GOOGL250919C00100000 | 2024-07-23 3:59PM EDT | 2025-09-19 | 71.30 | 71.00 | 76.00 | -16.70 | -18.98% | 1 | 21 | 51.05% |
| GOOGL251219C00100000 | 2024-07-26 3:43PM EDT | 2025-12-19 | 74.49 | 73.00 | 77.00 | -4.28 | -5.43% | 6 | 711 | 50.12% |
| GOOGL260116C00100000 | 2024-07-26 2:54PM EDT | 2026-01-16 | 74.61 | 74.40 | 77.50 | -4.39 | -5.56% | 9 | 499 | 51.07% |
| GOOGL260618C00100000 | 2024-07-25 2:43PM EDT | 2026-06-18 | 81.50 | 74.50 | 79.50 | 0.00 | - | 2 | 72 | 52.17% |
| GOOGL261218C00100000 | 2024-07-26 3:48PM EDT | 2026-12-18 | 79.80 | 77.00 | 81.95 | -0.70 | -0.87% | 18 | 525 | 50.55% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00100000 | 2024-07-25 12:48PM EDT | 2024-08-02 | 0.01 | 0.00 | 2.06 | 0.00 | - | 1 | 3 | 235.25% |
| GOOGL240809P00100000 | 2024-07-24 3:49PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 115.23% |
| GOOGL240816P00100000 | 2024-07-26 9:45AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 3,716 | 77.34% |
| GOOGL240823P00100000 | 2024-07-24 11:00AM EDT | 2024-08-23 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 82.81% |
| GOOGL240920P00100000 | 2024-07-26 12:20PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.07 | +0.04 | +200.00% | 4 | 5,856 | 50.78% |
| GOOGL241018P00100000 | 2024-07-26 10:22AM EDT | 2024-10-18 | 0.08 | 0.04 | 0.12 | -0.01 | -11.11% | 100 | 103 | 47.27% |
| GOOGL241115P00100000 | 2024-07-25 1:55PM EDT | 2024-11-15 | 0.21 | 0.15 | 0.27 | +0.07 | +50.00% | 5 | 351 | 46.05% |
| GOOGL241220P00100000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 0.31 | 0.23 | 0.39 | +0.09 | +40.91% | 3 | 4,386 | 42.68% |
| GOOGL250117P00100000 | 2024-07-26 10:13AM EDT | 2025-01-17 | 0.40 | 0.30 | 0.49 | 0.00 | - | 11 | 19,597 | 40.70% |
| GOOGL250321P00100000 | 2024-07-24 9:51AM EDT | 2025-03-21 | 0.38 | 0.29 | 0.96 | 0.00 | - | 1 | 649 | 39.75% |
| GOOGL250620P00100000 | 2024-07-25 9:57AM EDT | 2025-06-20 | 1.00 | 0.45 | 1.94 | 0.00 | - | 15 | 2,236 | 39.80% |
| GOOGL250919P00100000 | 2024-07-24 2:37PM EDT | 2025-09-19 | 1.25 | 1.03 | 1.76 | 0.00 | - | 297 | 349 | 34.38% |
| GOOGL251219P00100000 | 2024-07-24 11:35AM EDT | 2025-12-19 | 1.59 | 1.54 | 1.99 | 0.00 | - | 3 | 1,450 | 32.14% |
| GOOGL260116P00100000 | 2024-07-26 9:39AM EDT | 2026-01-16 | 2.10 | 1.75 | 2.20 | +0.34 | +19.32% | 1 | 1,203 | 32.13% |
| GOOGL260618P00100000 | 2024-07-19 11:46AM EDT | 2026-06-18 | 2.11 | 1.20 | 5.50 | 0.00 | - | 1 | 78 | 37.48% |
| GOOGL261218P00100000 | 2024-07-26 3:49PM EDT | 2026-12-18 | 3.90 | 1.60 | 3.90 | +0.11 | +2.90% | 417 | 209 | 29.74% |
© 2024 Yahoo. Todos os direitos reservados.