Mercado fechará em 1 h 31 min
BOVESPA
124.898,39 +702,21 (+0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.889,33 +149,90 (+0,27%) PETROLEO CRU
83,29 +0,56 (+0,68%) OURO
2.410,60 +12,60 (+0,53%) Bitcoin USD
64.379,30 +1.464,47 (+2,33%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:29PM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00125000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 29.07 | 28.55 | 29.80 | -2.58 | -8.15% | 113 | 1,501 | 252.73% |
| GOOGL240426C00125000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 30.05 | 27.90 | 29.85 | -3.51 | -10.46% | 10 | 25 | 73.44% |
| GOOGL240503C00125000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 31.00 | 28.95 | 29.75 | 0.00 | - | 1 | 1 | 70.12% |
| GOOGL240517C00125000 | 2024-04-19 12:51PM EDT | 2024-05-17 | 29.40 | 29.75 | 30.35 | -1.31 | -4.27% | 12 | 535 | 61.16% |
| GOOGL240621C00125000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 29.60 | 30.85 | 31.25 | -3.85 | -11.51% | 21 | 5,965 | 50.50% |
| GOOGL240719C00125000 | 2024-04-19 1:43PM EDT | 2024-07-19 | 32.00 | 31.90 | 32.10 | -1.00 | -3.03% | 73 | 401 | 46.85% |
| GOOGL240816C00125000 | 2024-04-19 9:46AM EDT | 2024-08-16 | 34.05 | 33.10 | 33.30 | +0.10 | +0.29% | 12 | 476 | 46.39% |
| GOOGL240920C00125000 | 2024-04-19 12:03PM EDT | 2024-09-20 | 34.25 | 34.10 | 34.35 | -1.65 | -4.60% | 57 | 4,027 | 44.68% |
| GOOGL241018C00125000 | 2024-04-19 1:11PM EDT | 2024-10-18 | 34.90 | 35.10 | 35.25 | -1.75 | -4.77% | 4 | 250 | 44.07% |
| GOOGL241115C00125000 | 2024-04-19 12:14PM EDT | 2024-11-15 | 35.75 | 36.20 | 36.35 | -1.35 | -3.64% | 9 | 252 | 44.29% |
| GOOGL241220C00125000 | 2024-04-19 10:10AM EDT | 2024-12-20 | 38.20 | 37.20 | 37.45 | -0.15 | -0.39% | 1 | 767 | 43.95% |
| GOOGL250117C00125000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 38.05 | 37.70 | 38.30 | -1.80 | -4.52% | 1 | 5,992 | 43.75% |
| GOOGL250321C00125000 | 2024-04-19 10:28AM EDT | 2025-03-21 | 40.15 | 40.10 | 40.40 | -3.87 | -8.79% | 20 | 13 | 44.05% |
| GOOGL250620C00125000 | 2024-04-19 11:15AM EDT | 2025-06-20 | 43.45 | 41.05 | 43.05 | -0.05 | -0.11% | 2 | 1,106 | 44.13% |
| GOOGL250919C00125000 | 2024-04-15 12:17PM EDT | 2025-09-19 | 48.69 | 44.50 | 46.30 | 0.00 | - | 5 | 11 | 45.60% |
| GOOGL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 47.70 | 47.20 | 49.80 | -1.77 | -3.58% | 1 | 708 | 47.51% |
| GOOGL260116C00125000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 49.75 | 47.25 | 50.30 | 0.00 | - | 2 | 421 | 47.21% |
| GOOGL260618C00125000 | 2024-04-09 9:55AM EDT | 2026-06-18 | 54.05 | 50.75 | 52.15 | 0.00 | - | 1 | 13 | 44.92% |
| GOOGL261218C00125000 | 2024-04-17 9:56AM EDT | 2026-12-18 | 57.00 | 55.00 | 56.85 | -1.12 | -1.93% | 1 | 110 | 46.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00125000 | 2024-04-19 1:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 22,573 | 50.00% |
| GOOGL240426P00125000 | 2024-04-19 2:09PM EDT | 2024-04-26 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 20 | 523 | 66.80% |
| GOOGL240503P00125000 | 2024-04-19 1:12PM EDT | 2024-05-03 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 26 | 98 | 54.39% |
| GOOGL240510P00125000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.30 | 0.25 | 0.29 | -0.03 | -9.09% | 3 | 57 | 48.98% |
| GOOGL240517P00125000 | 2024-04-19 1:48PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | +0.01 | +2.44% | 124 | 9,437 | 46.19% |
| GOOGL240524P00125000 | 2024-04-19 12:27PM EDT | 2024-05-24 | 0.53 | 0.47 | 0.51 | +0.03 | +6.00% | 53 | 16 | 43.02% |
| GOOGL240531P00125000 | 2024-04-19 12:44PM EDT | 2024-05-31 | 0.56 | 0.52 | 0.57 | +0.07 | +14.29% | 85 | 6 | 40.33% |
| GOOGL240621P00125000 | 2024-04-19 1:52PM EDT | 2024-06-21 | 0.84 | 0.82 | 0.86 | +0.09 | +12.00% | 24 | 8,295 | 36.50% |
| GOOGL240719P00125000 | 2024-04-19 2:04PM EDT | 2024-07-19 | 1.20 | 1.19 | 1.22 | +0.10 | +9.09% | 88 | 4,726 | 33.44% |
| GOOGL240816P00125000 | 2024-04-19 11:37AM EDT | 2024-08-16 | 1.78 | 1.83 | 1.88 | +0.14 | +8.54% | 2 | 3,280 | 33.34% |
| GOOGL240920P00125000 | 2024-04-19 12:54PM EDT | 2024-09-20 | 2.38 | 2.27 | 2.34 | +0.35 | +17.24% | 41 | 8,843 | 31.55% |
| GOOGL241018P00125000 | 2024-04-19 12:54PM EDT | 2024-10-18 | 2.81 | 2.70 | 2.76 | +0.32 | +12.85% | 11 | 2,476 | 30.77% |
| GOOGL241115P00125000 | 2024-04-11 2:30PM EDT | 2024-11-15 | 2.55 | 3.30 | 3.40 | 0.00 | - | 12 | 503 | 30.98% |
| GOOGL241220P00125000 | 2024-04-19 2:11PM EDT | 2024-12-20 | 3.84 | 3.80 | 3.90 | +0.24 | +6.67% | 5 | 2,420 | 30.29% |
| GOOGL250117P00125000 | 2024-04-19 2:02PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.25 | +0.25 | +6.25% | 22 | 10,686 | 29.73% |
| GOOGL250321P00125000 | 2024-04-18 10:25AM EDT | 2025-03-21 | 4.85 | 5.10 | 5.25 | 0.00 | - | 116 | 315 | 29.36% |
| GOOGL250620P00125000 | 2024-04-19 11:58AM EDT | 2025-06-20 | 6.30 | 6.35 | 6.50 | +0.70 | +12.50% | 34 | 9,708 | 28.75% |
| GOOGL250919P00125000 | 2024-04-19 11:28AM EDT | 2025-09-19 | 7.37 | 7.35 | 8.90 | +0.09 | +1.24% | 4 | 402 | 30.57% |
| GOOGL251219P00125000 | 2024-04-15 9:47AM EDT | 2025-12-19 | 7.60 | 8.45 | 8.80 | 0.00 | - | 1 | 1,109 | 28.03% |
| GOOGL260116P00125000 | 2024-04-17 1:57PM EDT | 2026-01-16 | 8.50 | 8.75 | 9.00 | 0.00 | - | 11 | 3,373 | 27.74% |
| GOOGL260618P00125000 | 2024-04-18 1:25PM EDT | 2026-06-18 | 9.79 | 9.75 | 10.95 | 0.00 | - | 4 | 45 | 27.73% |
| GOOGL261218P00125000 | 2024-04-15 12:51PM EDT | 2026-12-18 | 11.25 | 11.60 | 12.95 | 0.00 | - | 2 | 852 | 27.54% |
© 2024 Yahoo. Todos os direitos reservados.