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
69.192,80 +1.434,63 (+2,12%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00110000 | 2024-07-22 10:01AM EDT | 2024-08-02 | 72.12 | 54.65 | 59.35 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240809C00110000 | 2024-07-12 2:13PM EDT | 2024-08-09 | 77.00 | 55.00 | 59.50 | 0.00 | - | - | 1 | 107.32% |
| GOOGL240816C00110000 | 2024-07-17 2:27PM EDT | 2024-08-16 | 56.90 | 55.35 | 59.65 | -15.65 | -21.57% | 1 | 220 | 98.73% |
| GOOGL240823C00110000 | 2024-07-16 2:02PM EDT | 2024-08-23 | 74.55 | 55.10 | 59.75 | 0.00 | - | - | 5 | 83.01% |
| GOOGL240830C00110000 | 2024-07-24 1:18PM EDT | 2024-08-30 | 64.40 | 55.35 | 59.90 | 0.00 | - | 1 | 25 | 79.79% |
| GOOGL240920C00110000 | 2024-07-26 2:04PM EDT | 2024-09-20 | 57.55 | 55.50 | 60.15 | -19.60 | -25.41% | 5 | 301 | 66.75% |
| GOOGL241018C00110000 | 2024-07-24 11:57AM EDT | 2024-10-18 | 59.08 | 56.00 | 60.70 | -5.26 | -8.18% | 200 | 602 | 60.86% |
| GOOGL241115C00110000 | 2024-07-26 1:33PM EDT | 2024-11-15 | 59.70 | 56.60 | 61.25 | -20.75 | -25.79% | 1 | 57 | 57.64% |
| GOOGL241220C00110000 | 2024-07-23 10:37AM EDT | 2024-12-20 | 75.15 | 57.50 | 61.90 | 0.00 | - | 1 | 229 | 55.30% |
| GOOGL250117C00110000 | 2024-07-25 2:25PM EDT | 2025-01-17 | 61.42 | 58.90 | 62.80 | +0.17 | +0.28% | 5 | 3,460 | 56.56% |
| GOOGL250321C00110000 | 2024-07-22 10:54AM EDT | 2025-03-21 | 75.55 | 59.10 | 63.90 | 0.00 | - | 5 | 24 | 51.10% |
| GOOGL250620C00110000 | 2024-07-26 1:27PM EDT | 2025-06-20 | 64.00 | 61.00 | 65.50 | -4.60 | -6.71% | 3 | 615 | 55.41% |
| GOOGL250919C00110000 | 2024-07-24 10:08AM EDT | 2025-09-19 | 72.10 | 62.50 | 67.00 | 0.00 | - | 1 | 3 | 52.64% |
| GOOGL251219C00110000 | 2024-07-24 12:50PM EDT | 2025-12-19 | 71.66 | 64.45 | 68.50 | 0.00 | - | 2 | 433 | 50.88% |
| GOOGL260116C00110000 | 2024-07-26 11:34AM EDT | 2026-01-16 | 66.01 | 64.00 | 69.00 | -1.49 | -2.21% | 2 | 94 | 50.55% |
| GOOGL260618C00110000 | 2024-07-23 3:59PM EDT | 2026-06-18 | 83.00 | 66.50 | 71.50 | 0.00 | - | 1 | 35 | 48.97% |
| GOOGL261218C00110000 | 2024-07-26 11:32AM EDT | 2026-12-18 | 71.36 | 69.50 | 74.50 | -2.69 | -3.63% | 3 | 157 | 48.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00110000 | 2024-07-26 9:34AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | -0.12 | -80.00% | - | 1 | 96.88% |
| GOOGL240816P00110000 | 2024-07-24 2:26PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,636 | 65.23% |
| GOOGL240823P00110000 | 2024-07-22 9:55AM EDT | 2024-08-23 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 1 | 58.59% |
| GOOGL240920P00110000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 39 | 6,232 | 46.97% |
| GOOGL241018P00110000 | 2024-07-25 3:52PM EDT | 2024-10-18 | 0.13 | 0.10 | 0.19 | 0.00 | - | 20 | 425 | 41.99% |
| GOOGL241115P00110000 | 2024-07-26 10:52AM EDT | 2024-11-15 | 0.38 | 0.34 | 0.39 | +0.18 | +90.00% | 6 | 1,419 | 40.87% |
| GOOGL241220P00110000 | 2024-07-26 10:21AM EDT | 2024-12-20 | 0.53 | 0.42 | 0.59 | +0.14 | +35.90% | 2 | 3,204 | 38.50% |
| GOOGL250117P00110000 | 2024-07-26 2:45PM EDT | 2025-01-17 | 0.66 | 0.54 | 0.77 | +0.14 | +26.92% | 34 | 12,768 | 37.23% |
| GOOGL250321P00110000 | 2024-07-26 9:54AM EDT | 2025-03-21 | 1.05 | 0.81 | 1.34 | +0.05 | +5.00% | 3 | 291 | 36.11% |
| GOOGL250620P00110000 | 2024-07-26 3:20PM EDT | 2025-06-20 | 1.55 | 1.40 | 1.75 | +0.21 | +15.67% | 5 | 4,377 | 32.83% |
| GOOGL250919P00110000 | 2024-07-25 10:24AM EDT | 2025-09-19 | 2.00 | 1.55 | 2.60 | -0.04 | -1.96% | 3 | 627 | 32.37% |
| GOOGL251219P00110000 | 2024-07-25 10:10AM EDT | 2025-12-19 | 2.81 | 2.21 | 2.98 | 0.00 | - | 1 | 1,399 | 30.56% |
| GOOGL260116P00110000 | 2024-07-25 2:18PM EDT | 2026-01-16 | 3.00 | 2.43 | 3.25 | 0.00 | - | 201 | 3,706 | 30.55% |
| GOOGL260618P00110000 | 2024-07-24 10:07AM EDT | 2026-06-18 | 3.45 | 2.00 | 6.50 | 0.00 | - | 195 | 1,506 | 34.30% |
| GOOGL261218P00110000 | 2024-07-26 11:11AM EDT | 2026-12-18 | 5.45 | 3.10 | 5.90 | +0.15 | +2.83% | 38 | 316 | 29.40% |
© 2024 Yahoo. Todos os direitos reservados.