Mercado abrirá em 17 mins
BOVESPA
125.333,89 -612,20 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
84,96 -0,45 (-0,53%) OURO
2.389,10 +6,10 (+0,26%) Bitcoin USD
63.258,87 -2.927,94 (-4,42%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:105.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00105000 | 2024-04-15 11:47AM EDT | 2024-04-19 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 0.00% |
| GOOGL240426C00105000 | 2024-04-15 12:41PM EDT | 2024-04-26 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GOOGL240503C00105000 | 2024-04-11 9:45AM EDT | 2024-05-03 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240517C00105000 | 2024-04-12 12:03PM EDT | 2024-05-17 | 54.03 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GOOGL240621C00105000 | 2024-04-11 11:56AM EDT | 2024-06-21 | 54.25 | 0.00 | 0.00 | 0.00 | - | 200 | 3,051 | 0.00% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 2024-07-19 | 55.13 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| GOOGL240816C00105000 | 2024-04-09 10:15AM EDT | 2024-08-16 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 2024-09-20 | 53.98 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 42.49% |
| GOOGL241220C00105000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 557 | 0.00% |
| GOOGL250117C00105000 | 2024-04-15 10:46AM EDT | 2025-01-17 | 59.30 | 0.00 | 0.00 | 0.00 | - | 8 | 2,136 | 0.00% |
| GOOGL250321C00105000 | 2024-04-15 11:52AM EDT | 2025-03-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 62 | 64 | 0.00% |
| GOOGL250620C00105000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 360 | 0.00% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GOOGL251219C00105000 | 2024-04-15 10:29AM EDT | 2025-12-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 0.00% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 48.54% |
| GOOGL261218C00105000 | 2024-04-09 2:42PM EDT | 2026-12-18 | 69.33 | 0.00 | 0.00 | 0.00 | - | 67 | 376 | 0.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00105000 | 2024-04-15 12:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 50.00% |
| GOOGL240426P00105000 | 2024-04-11 1:52PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOGL240503P00105000 | 2024-04-02 10:55AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOGL240517P00105000 | 2024-04-15 9:59AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 6,148 | 25.00% |
| GOOGL240524P00105000 | 2024-04-09 9:43AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240621P00105000 | 2024-04-15 2:55PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 3,660 | 25.00% |
| GOOGL240719P00105000 | 2024-04-12 11:12AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 912 | 12.50% |
| GOOGL240816P00105000 | 2024-04-12 1:13PM EDT | 2024-08-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 2,588 | 12.50% |
| GOOGL240920P00105000 | 2024-04-15 1:23PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6,018 | 12.50% |
| GOOGL241018P00105000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 32 | 159 | 12.50% |
| GOOGL241115P00105000 | 2024-04-10 1:29PM EDT | 2024-11-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3,049 | 12.50% |
| GOOGL241220P00105000 | 2024-04-15 3:29PM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 4,297 | 12.50% |
| GOOGL250117P00105000 | 2024-04-15 3:50PM EDT | 2025-01-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4,217 | 13,905 | 12.50% |
| GOOGL250321P00105000 | 2024-04-15 2:39PM EDT | 2025-03-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| GOOGL250620P00105000 | 2024-04-15 3:20PM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2,685 | 6.25% |
| GOOGL250919P00105000 | 2024-04-04 3:45PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 600 | 1,225 | 6.25% |
| GOOGL251219P00105000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 6.25% |
| GOOGL260116P00105000 | 2024-04-04 9:32AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 435 | 6.25% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 32.82% |
| GOOGL261218P00105000 | 2024-04-12 11:33AM EDT | 2026-12-18 | 6.49 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.