Mercado fechará em 4 h 23 min
BOVESPA
124.554,74 -185,95 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.436,74 -27,25 (-0,05%) PETROLEO CRU
82,28 -0,53 (-0,64%) OURO
2.343,70 +5,30 (+0,23%) Bitcoin USD
63.765,70 -1.200,22 (-1,85%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:37AM EDT. Mercado aberto.
Preço de exercício:135.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00135000 | 2024-04-25 10:01AM EDT | 2024-04-26 | 18.35 | 19.60 | 20.35 | -4.36 | -19.20% | 14 | 387 | 0.00% |
| GOOGL240503C00135000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 16.97 | 20.00 | 20.65 | -6.83 | -28.70% | 1 | 13 | 0.00% |
| GOOGL240510C00135000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 24.19 | 20.60 | 21.10 | 0.00 | - | 1 | 10 | 43.26% |
| GOOGL240517C00135000 | 2024-04-25 10:47AM EDT | 2024-05-17 | 21.02 | 21.10 | 21.30 | -3.53 | -14.38% | 30 | 11,925 | 40.28% |
| GOOGL240524C00135000 | 2024-04-24 11:39AM EDT | 2024-05-24 | 24.31 | 21.35 | 21.60 | 0.00 | - | 1 | 20 | 39.67% |
| GOOGL240531C00135000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 20.50 | 21.40 | 21.90 | -1.70 | -7.66% | 1 | 1 | 39.09% |
| GOOGL240621C00135000 | 2024-04-25 10:55AM EDT | 2024-06-21 | 22.25 | 22.50 | 22.70 | -3.40 | -13.26% | 84 | 4,449 | 37.26% |
| GOOGL240719C00135000 | 2024-04-25 10:30AM EDT | 2024-07-19 | 23.42 | 23.55 | 24.05 | -4.07 | -14.81% | 1 | 645 | 37.63% |
| GOOGL240816C00135000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 24.35 | 25.25 | 25.45 | -3.80 | -13.50% | 9 | 4,377 | 38.33% |
| GOOGL240920C00135000 | 2024-04-24 1:07PM EDT | 2024-09-20 | 29.00 | 26.45 | 26.75 | 0.00 | - | 23 | 3,466 | 37.84% |
| GOOGL241018C00135000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 27.50 | 27.10 | 27.75 | -0.60 | -2.14% | 4 | 544 | 37.66% |
| GOOGL241115C00135000 | 2024-04-19 1:40PM EDT | 2024-11-15 | 28.52 | 28.90 | 29.25 | 0.00 | - | 6 | 129 | 38.98% |
| GOOGL241220C00135000 | 2024-04-01 9:45AM EDT | 2024-12-20 | 32.50 | 30.10 | 30.40 | 0.00 | - | 1 | 6,614 | 38.80% |
| GOOGL250117C00135000 | 2024-04-25 11:15AM EDT | 2025-01-17 | 31.42 | 31.05 | 31.45 | -3.12 | -9.03% | 25 | 5,572 | 39.08% |
| GOOGL250321C00135000 | 2024-04-24 11:01AM EDT | 2025-03-21 | 36.20 | 32.75 | 34.10 | 0.00 | - | 2 | 38 | 40.46% |
| GOOGL250620C00135000 | 2024-04-24 3:32PM EDT | 2025-06-20 | 39.80 | 35.10 | 37.70 | 0.00 | - | 1 | 904 | 42.10% |
| GOOGL250919C00135000 | 2024-04-24 3:00PM EDT | 2025-09-19 | 42.30 | 37.50 | 39.70 | 0.00 | - | 4 | 15 | 41.32% |
| GOOGL251219C00135000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 41.00 | 40.55 | 42.45 | -3.40 | -7.66% | 1 | 467 | 42.05% |
| GOOGL260116C00135000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 44.75 | 40.75 | 42.80 | +1.20 | +2.76% | 1 | 3,487 | 41.60% |
| GOOGL260618C00135000 | 2024-04-15 3:45PM EDT | 2026-06-18 | 45.57 | 44.95 | 46.95 | -1.05 | -2.25% | 3 | 75 | 42.59% |
| GOOGL261218C00135000 | 2024-04-25 11:20AM EDT | 2026-12-18 | 49.74 | 49.95 | 51.55 | -2.61 | -5.01% | 12 | 429 | 43.63% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00135000 | 2024-04-25 11:19AM EDT | 2024-04-26 | 0.23 | 0.22 | 0.23 | +0.15 | +187.50% | 5,340 | 11,162 | 113.87% |
| GOOGL240503P00135000 | 2024-04-25 11:11AM EDT | 2024-05-03 | 0.42 | 0.37 | 0.41 | +0.22 | +110.00% | 765 | 562 | 60.25% |
| GOOGL240510P00135000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 0.51 | 0.50 | 0.53 | +0.15 | +41.67% | 37 | 120 | 48.54% |
| GOOGL240517P00135000 | 2024-04-25 11:21AM EDT | 2024-05-17 | 0.79 | 0.78 | 0.81 | +0.27 | +51.92% | 435 | 15,324 | 45.19% |
| GOOGL240524P00135000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 1.08 | 0.92 | 0.98 | +0.44 | +68.75% | 13 | 334 | 41.75% |
| GOOGL240531P00135000 | 2024-04-25 11:12AM EDT | 2024-05-31 | 1.03 | 0.89 | 1.17 | +0.35 | +51.47% | 3,315 | 402 | 39.62% |
| GOOGL240621P00135000 | 2024-04-25 11:19AM EDT | 2024-06-21 | 1.53 | 1.49 | 1.53 | +0.47 | +44.34% | 208 | 7,848 | 34.47% |
| GOOGL240719P00135000 | 2024-04-25 11:20AM EDT | 2024-07-19 | 2.05 | 2.01 | 2.06 | +0.53 | +34.87% | 91 | 4,852 | 31.40% |
| GOOGL240816P00135000 | 2024-04-25 11:13AM EDT | 2024-08-16 | 3.08 | 3.00 | 3.10 | +0.62 | +25.20% | 25 | 6,618 | 31.97% |
| GOOGL240920P00135000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 4.18 | 3.70 | 3.80 | +1.10 | +35.71% | 5 | 7,210 | 30.52% |
| GOOGL241018P00135000 | 2024-04-25 10:51AM EDT | 2024-10-18 | 4.40 | 4.15 | 4.30 | +0.87 | +24.65% | 20 | 583 | 29.61% |
| GOOGL241115P00135000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 5.35 | 4.95 | 5.10 | +0.85 | +18.89% | 2 | 287 | 29.83% |
| GOOGL241220P00135000 | 2024-04-25 10:14AM EDT | 2024-12-20 | 6.00 | 5.60 | 5.70 | +1.23 | +25.79% | 2 | 3,499 | 29.14% |
| GOOGL250117P00135000 | 2024-04-25 11:08AM EDT | 2025-01-17 | 6.20 | 5.95 | 6.15 | +0.80 | +14.81% | 95 | 9,920 | 28.67% |
| GOOGL250321P00135000 | 2024-04-25 11:14AM EDT | 2025-03-21 | 7.29 | 7.20 | 7.45 | +0.84 | +13.02% | 7 | 528 | 28.57% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.51 | 8.60 | 9.00 | 0.00 | - | 1 | 1,894 | 28.16% |
| GOOGL250919P00135000 | 2024-04-02 10:43AM EDT | 2025-09-19 | 10.00 | 9.90 | 10.25 | -0.43 | -4.12% | 2 | 196 | 27.59% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 11.60 | 10.95 | 11.35 | 0.00 | - | 10 | 535 | 27.07% |
| GOOGL260116P00135000 | 2024-04-24 2:42PM EDT | 2026-01-16 | 10.71 | 11.45 | 11.75 | 0.00 | - | 2 | 1,735 | 27.04% |
| GOOGL260618P00135000 | 2024-04-25 9:41AM EDT | 2026-06-18 | 13.96 | 12.10 | 13.55 | +0.86 | +6.56% | 55 | 913 | 26.59% |
| GOOGL261218P00135000 | 2024-04-22 2:53PM EDT | 2026-12-18 | 14.50 | 13.50 | 15.90 | 0.00 | - | 1 | 54 | 26.66% |
© 2024 Yahoo. Todos os direitos reservados.