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
67.819,84 +796,73 (+1,19%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00115000 | 2024-07-25 10:21AM EDT | 2024-08-02 | 54.40 | 49.65 | 54.35 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240816C00115000 | 2024-07-25 10:25AM EDT | 2024-08-16 | 55.00 | 50.15 | 54.65 | 0.00 | - | 5 | 156 | 86.04% |
| GOOGL240823C00115000 | 2024-07-23 1:56PM EDT | 2024-08-23 | 68.72 | 50.15 | 54.80 | 0.00 | - | - | 6 | 76.90% |
| GOOGL240830C00115000 | 2024-07-18 9:37AM EDT | 2024-08-30 | 67.90 | 50.50 | 54.95 | 0.00 | - | 2 | 2 | 74.80% |
| GOOGL240920C00115000 | 2024-07-18 1:42PM EDT | 2024-09-20 | 64.15 | 50.55 | 55.20 | 0.00 | - | 2 | 528 | 61.55% |
| GOOGL241018C00115000 | 2024-07-16 9:34AM EDT | 2024-10-18 | 74.50 | 51.20 | 55.80 | 0.00 | - | 1 | 32 | 57.06% |
| GOOGL241115C00115000 | 2024-07-16 9:54AM EDT | 2024-11-15 | 75.17 | 52.00 | 56.55 | 0.00 | - | 5 | 53 | 55.26% |
| GOOGL241220C00115000 | 2024-07-24 10:26AM EDT | 2024-12-20 | 63.20 | 52.50 | 57.15 | 0.00 | - | 1 | 861 | 51.42% |
| GOOGL250117C00115000 | 2024-07-26 2:06PM EDT | 2025-01-17 | 55.15 | 53.00 | 57.85 | -2.35 | -4.09% | 2 | 1,117 | 50.06% |
| GOOGL250321C00115000 | 2024-06-06 1:29PM EDT | 2025-03-21 | 67.22 | 79.40 | 81.20 | 0.00 | - | 10 | 45 | 115.53% |
| GOOGL250620C00115000 | 2024-07-09 1:38PM EDT | 2025-06-20 | 80.00 | 56.55 | 61.00 | 0.00 | - | 1 | 596 | 52.68% |
| GOOGL250919C00115000 | 2024-07-05 3:30PM EDT | 2025-09-19 | 83.08 | 58.00 | 63.00 | 0.00 | - | 1 | 17 | 51.12% |
| GOOGL251219C00115000 | 2024-07-25 3:08PM EDT | 2025-12-19 | 64.48 | 61.55 | 63.45 | 0.00 | - | 11 | 189 | 47.24% |
| GOOGL260116C00115000 | 2024-07-24 12:07PM EDT | 2026-01-16 | 67.60 | 60.00 | 64.75 | 0.00 | - | 9 | 81 | 48.49% |
| GOOGL260618C00115000 | 2024-07-23 11:35AM EDT | 2026-06-18 | 80.15 | 63.00 | 68.00 | 0.00 | - | 2 | 20 | 48.15% |
| GOOGL261218C00115000 | 2024-07-26 9:37AM EDT | 2026-12-18 | 66.45 | 66.00 | 71.00 | -2.78 | -4.02% | 5 | 140 | 47.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00115000 | 2024-07-23 9:46AM EDT | 2024-08-02 | 0.03 | 0.00 | 1.22 | 0.00 | - | - | 3 | 161.52% |
| GOOGL240809P00115000 | 2024-07-26 3:12PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 71.88% |
| GOOGL240816P00115000 | 2024-07-26 1:36PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 13 | 3,547 | 58.98% |
| GOOGL240920P00115000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 14 | 6,947 | 44.04% |
| GOOGL241018P00115000 | 2024-07-26 2:03PM EDT | 2024-10-18 | 0.18 | 0.16 | 0.24 | +0.06 | +50.00% | 7 | 993 | 39.45% |
| GOOGL241115P00115000 | 2024-07-26 9:50AM EDT | 2024-11-15 | 0.50 | 0.41 | 0.51 | +0.23 | +85.19% | 50 | 1,358 | 38.99% |
| GOOGL241220P00115000 | 2024-07-25 12:06PM EDT | 2024-12-20 | 0.48 | 0.57 | 0.72 | 0.00 | - | 10 | 4,333 | 36.45% |
| GOOGL250117P00115000 | 2024-07-26 1:09PM EDT | 2025-01-17 | 0.80 | 0.72 | 0.90 | -0.02 | -2.44% | 2 | 8,307 | 35.06% |
| GOOGL250321P00115000 | 2024-07-25 3:55PM EDT | 2025-03-21 | 1.30 | 1.21 | 1.34 | 0.00 | - | 8 | 983 | 32.97% |
| GOOGL250620P00115000 | 2024-07-26 10:45AM EDT | 2025-06-20 | 1.86 | 1.47 | 2.71 | +0.04 | +2.20% | 1 | 4,466 | 33.96% |
| GOOGL250919P00115000 | 2024-07-24 12:49PM EDT | 2025-09-19 | 2.13 | 2.16 | 3.10 | 0.00 | - | 29 | 562 | 31.32% |
| GOOGL251219P00115000 | 2024-07-10 10:18AM EDT | 2025-12-19 | 2.11 | 2.32 | 3.70 | 0.00 | - | 1 | 523 | 30.07% |
| GOOGL260116P00115000 | 2024-07-26 10:23AM EDT | 2026-01-16 | 3.75 | 3.60 | 3.90 | +0.50 | +15.38% | 12 | 1,362 | 29.80% |
| GOOGL260618P00115000 | 2024-07-25 2:33PM EDT | 2026-06-18 | 4.85 | 2.81 | 5.95 | 0.00 | - | 5 | 470 | 30.63% |
| GOOGL261218P00115000 | 2024-07-26 10:20AM EDT | 2026-12-18 | 6.50 | 5.20 | 6.90 | +0.50 | +8.33% | 18 | 82 | 28.88% |
© 2024 Yahoo. Todos os direitos reservados.