Mercado fechará em 3 h 48 min
BOVESPA
126.477,41 +1.831,83 (+1,47%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.404,52 +318,68 (+0,56%) PETROLEO CRU
84,06 +0,49 (+0,59%) OURO
2.348,30 +5,80 (+0,25%) Bitcoin USD
63.443,93 -593,30 (-0,93%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:12PM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00100000 | 2024-04-25 3:02PM EDT | 2024-04-26 | 55.70 | 71.65 | 72.25 | 0.00 | - | 48 | 43 | 417.19% |
| GOOGL240503C00100000 | 2024-04-25 11:56AM EDT | 2024-05-03 | 56.12 | 71.55 | 72.75 | 0.00 | - | 14 | 14 | 178.91% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 57.89 | 71.50 | 73.05 | 0.00 | - | 9 | 10 | 139.16% |
| GOOGL240517C00100000 | 2024-04-26 9:35AM EDT | 2024-05-17 | 72.83 | 71.75 | 72.60 | +16.53 | +29.36% | 3 | 746 | 109.47% |
| GOOGL240621C00100000 | 2024-04-26 9:51AM EDT | 2024-06-21 | 72.00 | 72.30 | 73.10 | +15.11 | +26.56% | 218 | 2,427 | 81.69% |
| GOOGL240719C00100000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 72.00 | 72.75 | 73.70 | +12.95 | +21.93% | 200 | 47 | 74.34% |
| GOOGL240816C00100000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 75.00 | 73.25 | 74.35 | +20.40 | +37.36% | 1 | 19 | 70.20% |
| GOOGL240920C00100000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 56.40 | 73.55 | 74.65 | 0.00 | - | 1 | 192 | 63.65% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 2024-10-18 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 2024-11-15 | 74.75 | 74.40 | 75.90 | +28.50 | +61.62% | 2 | 6 | 60.34% |
| GOOGL241220C00100000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 75.80 | 74.75 | 76.10 | +15.10 | +24.88% | 3 | 744 | 57.09% |
| GOOGL250117C00100000 | 2024-04-26 11:54AM EDT | 2025-01-17 | 76.00 | 75.20 | 76.30 | +15.00 | +24.59% | 39 | 4,745 | 55.47% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 2025-03-21 | 58.00 | 59.25 | 62.55 | 0.00 | - | 10 | 10 | 0.00% |
| GOOGL250620C00100000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 78.60 | 77.35 | 80.15 | +14.89 | +23.37% | 3 | 906 | 53.61% |
| GOOGL250919C00100000 | 2024-04-26 9:35AM EDT | 2025-09-19 | 80.01 | 77.55 | 82.00 | +16.29 | +25.56% | 3 | 22 | 51.24% |
| GOOGL251219C00100000 | 2024-04-26 9:41AM EDT | 2025-12-19 | 81.20 | 79.95 | 82.40 | +15.97 | +24.48% | 22 | 794 | 50.39% |
| GOOGL260116C00100000 | 2024-04-26 11:11AM EDT | 2026-01-16 | 81.00 | 80.55 | 83.00 | +12.70 | +18.59% | 15 | 520 | 50.55% |
| GOOGL260618C00100000 | 2024-03-15 3:42PM EDT | 2026-06-18 | 57.30 | 69.90 | 73.05 | 0.00 | - | 2 | 42 | 23.65% |
| GOOGL261218C00100000 | 2024-04-26 10:18AM EDT | 2026-12-18 | 84.75 | 84.10 | 88.15 | +12.25 | +16.90% | 5 | 372 | 51.29% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00100000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 493 | 495 | 325.00% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 115.63% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 9 | 90.63% |
| GOOGL240517P00100000 | 2024-04-26 11:26AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 6 | 5,846 | 78.91% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 13 | 67.19% |
| GOOGL240621P00100000 | 2024-04-26 10:14AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 26 | 16,440 | 54.10% |
| GOOGL240719P00100000 | 2024-04-26 11:37AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.09 | -0.08 | -50.00% | 19 | 198 | 47.46% |
| GOOGL240816P00100000 | 2024-04-26 10:48AM EDT | 2024-08-16 | 0.12 | 0.07 | 0.16 | -0.25 | -67.57% | 4 | 425 | 44.39% |
| GOOGL240920P00100000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 0.20 | 0.17 | 0.23 | -0.24 | -54.55% | 2 | 6,314 | 40.87% |
| GOOGL241018P00100000 | 2024-04-26 11:29AM EDT | 2024-10-18 | 0.25 | 0.17 | 0.25 | -0.30 | -54.55% | 3 | 140 | 37.94% |
| GOOGL241115P00100000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 0.81 | 0.27 | 0.43 | 0.00 | - | 1 | 166 | 38.45% |
| GOOGL241220P00100000 | 2024-04-26 11:12AM EDT | 2024-12-20 | 0.45 | 0.46 | 0.52 | -0.43 | -48.86% | 115 | 5,364 | 36.72% |
| GOOGL250117P00100000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 0.57 | 0.50 | 0.59 | -0.51 | -47.22% | 24 | 17,699 | 35.55% |
| GOOGL250321P00100000 | 2024-04-26 9:42AM EDT | 2025-03-21 | 0.92 | 0.01 | 1.03 | -0.68 | -42.50% | 1 | 473 | 35.68% |
| GOOGL250620P00100000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 1.60 | 1.00 | 1.70 | -0.74 | -31.62% | 2 | 2,372 | 35.36% |
| GOOGL250919P00100000 | 2024-04-26 10:03AM EDT | 2025-09-19 | 1.82 | 1.25 | 2.38 | -0.63 | -25.71% | 2 | 38 | 34.92% |
| GOOGL251219P00100000 | 2024-04-26 11:36AM EDT | 2025-12-19 | 2.21 | 2.15 | 2.40 | -1.04 | -32.00% | 22 | 1,600 | 32.25% |
| GOOGL260116P00100000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 2.50 | 2.32 | 2.55 | -1.00 | -28.57% | 9 | 1,253 | 32.04% |
| GOOGL260618P00100000 | 2024-04-26 10:35AM EDT | 2026-06-18 | 3.20 | 0.98 | 3.75 | -1.63 | -33.75% | 1 | 60 | 32.11% |
| GOOGL261218P00100000 | 2024-04-24 2:49PM EDT | 2026-12-18 | 5.25 | 2.31 | 4.75 | 0.00 | - | 12 | 229 | 31.15% |
© 2024 Yahoo. Todos os direitos reservados.