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
69.138,04 +1.554,65 (+2,30%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00120000 | 2024-07-19 1:07PM EDT | 2024-08-02 | 58.10 | 44.65 | 49.40 | 0.00 | - | 27 | 28 | 91.41% |
| GOOGL240809C00120000 | 2024-07-25 12:05PM EDT | 2024-08-09 | 47.10 | 45.00 | 49.50 | -5.46 | -10.39% | 2 | 10 | 87.60% |
| GOOGL240816C00120000 | 2024-07-26 10:34AM EDT | 2024-08-16 | 46.95 | 45.15 | 49.70 | -2.00 | -4.09% | 3 | 357 | 78.52% |
| GOOGL240920C00120000 | 2024-07-25 2:21PM EDT | 2024-09-20 | 46.50 | 45.70 | 50.30 | -3.00 | -6.06% | 1 | 865 | 57.47% |
| GOOGL241018C00120000 | 2024-07-26 3:28PM EDT | 2024-10-18 | 48.49 | 46.25 | 50.95 | -14.93 | -23.54% | 18 | 93 | 52.71% |
| GOOGL241115C00120000 | 2024-07-24 12:07PM EDT | 2024-11-15 | 48.00 | 47.15 | 51.80 | -6.55 | -12.01% | 2 | 145 | 51.65% |
| GOOGL241220C00120000 | 2024-07-26 11:12AM EDT | 2024-12-20 | 49.80 | 48.00 | 52.45 | -2.46 | -4.71% | 9 | 430 | 59.05% |
| GOOGL250117C00120000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 50.36 | 49.20 | 52.80 | -2.64 | -4.98% | 4 | 5,214 | 55.44% |
| GOOGL250321C00120000 | 2024-07-26 1:55PM EDT | 2025-03-21 | 52.54 | 50.75 | 54.60 | -5.86 | -10.03% | 8 | 117 | 53.15% |
| GOOGL250620C00120000 | 2024-07-25 3:49PM EDT | 2025-06-20 | 54.00 | 52.35 | 57.00 | -1.80 | -3.23% | 5 | 766 | 51.17% |
| GOOGL250919C00120000 | 2024-07-26 9:30AM EDT | 2025-09-19 | 56.20 | 55.75 | 57.90 | -1.33 | -2.31% | 1 | 21 | 47.20% |
| GOOGL251219C00120000 | 2024-07-26 9:44AM EDT | 2025-12-19 | 56.21 | 55.90 | 60.50 | -6.29 | -10.06% | 4 | 937 | 47.67% |
| GOOGL260116C00120000 | 2024-07-25 11:36AM EDT | 2026-01-16 | 63.18 | 57.50 | 60.15 | 0.00 | - | 3 | 653 | 45.78% |
| GOOGL260618C00120000 | 2024-07-25 2:00PM EDT | 2026-06-18 | 66.00 | 60.75 | 63.95 | 0.00 | - | 10 | 18 | 46.36% |
| GOOGL261218C00120000 | 2024-07-26 2:53PM EDT | 2026-12-18 | 64.90 | 62.50 | 65.85 | -2.10 | -3.13% | 63 | 167 | 43.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00120000 | 2024-07-26 9:52AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.06 | 0.00 | - | 101 | 3,066 | 53.91% |
| GOOGL240920P00120000 | 2024-07-26 12:52PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.17 | +0.03 | +30.00% | 12 | 15,212 | 41.21% |
| GOOGL241018P00120000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 0.27 | 0.23 | 0.29 | +0.12 | +80.00% | 11 | 1,491 | 36.67% |
| GOOGL241115P00120000 | 2024-07-26 2:40PM EDT | 2024-11-15 | 0.63 | 0.56 | 0.70 | +0.15 | +31.25% | 72 | 1,156 | 37.55% |
| GOOGL241220P00120000 | 2024-07-26 9:30AM EDT | 2024-12-20 | 0.81 | 0.82 | 0.90 | -0.04 | -4.71% | 1 | 9,180 | 34.63% |
| GOOGL250117P00120000 | 2024-07-26 1:22PM EDT | 2025-01-17 | 1.10 | 1.02 | 1.14 | +0.05 | +4.76% | 164 | 19,593 | 33.55% |
| GOOGL250321P00120000 | 2024-07-25 3:27PM EDT | 2025-03-21 | 1.75 | 1.49 | 1.77 | +0.25 | +16.67% | 1 | 2,916 | 32.20% |
| GOOGL250620P00120000 | 2024-07-26 3:14PM EDT | 2025-06-20 | 2.45 | 2.29 | 2.56 | 0.00 | - | 9 | 3,904 | 30.46% |
| GOOGL250919P00120000 | 2024-07-26 10:57AM EDT | 2025-09-19 | 3.33 | 2.24 | 4.20 | +0.47 | +16.43% | 2 | 169 | 31.73% |
| GOOGL251219P00120000 | 2024-07-26 10:32AM EDT | 2025-12-19 | 4.35 | 3.95 | 4.40 | +0.40 | +10.13% | 10 | 1,367 | 29.25% |
| GOOGL260116P00120000 | 2024-07-26 2:36PM EDT | 2026-01-16 | 4.57 | 4.35 | 5.05 | +0.07 | +1.56% | 5 | 1,722 | 29.97% |
| GOOGL260618P00120000 | 2024-07-25 12:25PM EDT | 2026-06-18 | 5.15 | 5.15 | 6.80 | 0.00 | - | 1 | 1,208 | 29.76% |
| GOOGL261218P00120000 | 2024-07-26 11:16AM EDT | 2026-12-18 | 7.60 | 7.05 | 7.95 | +0.20 | +2.70% | 44 | 2,680 | 28.29% |
© 2024 Yahoo. Todos os direitos reservados.