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
68.214,56 +1.250,09 (+1,87%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00145000 | 2024-07-26 3:30PM EDT | 2024-08-02 | 21.77 | 19.95 | 24.50 | -2.79 | -11.36% | 35 | 86 | 59.38% |
| GOOGL240809C00145000 | 2024-07-25 9:59AM EDT | 2024-08-09 | 24.90 | 20.20 | 24.80 | 0.00 | - | 1 | 6 | 84.40% |
| GOOGL240816C00145000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 22.91 | 20.90 | 24.55 | -1.74 | -7.06% | 29 | 5,568 | 66.46% |
| GOOGL240823C00145000 | 2024-07-24 3:48PM EDT | 2024-08-23 | 22.70 | 21.05 | 25.20 | -6.00 | -20.91% | 67 | 27 | 62.98% |
| GOOGL240830C00145000 | 2024-07-25 11:58AM EDT | 2024-08-30 | 27.72 | 21.50 | 25.50 | 0.00 | - | 1 | 3 | 58.47% |
| GOOGL240906C00145000 | 2024-07-25 10:25AM EDT | 2024-09-06 | 25.92 | 21.35 | 24.90 | 0.00 | - | - | - | 49.40% |
| GOOGL240920C00145000 | 2024-07-26 1:09PM EDT | 2024-09-20 | 24.72 | 23.95 | 24.80 | -4.10 | -14.23% | 8 | 3,981 | 42.19% |
| GOOGL241018C00145000 | 2024-07-26 1:15PM EDT | 2024-10-18 | 26.05 | 24.30 | 26.10 | -1.35 | -4.93% | 17 | 545 | 40.43% |
| GOOGL241115C00145000 | 2024-07-26 11:20AM EDT | 2024-11-15 | 26.95 | 27.10 | 27.70 | -2.30 | -7.86% | 14 | 1,115 | 40.88% |
| GOOGL241220C00145000 | 2024-07-26 2:18PM EDT | 2024-12-20 | 28.45 | 26.70 | 29.90 | -1.65 | -5.48% | 7 | 4,405 | 42.31% |
| GOOGL250117C00145000 | 2024-07-26 3:39PM EDT | 2025-01-17 | 29.40 | 28.75 | 30.45 | -1.89 | -6.04% | 22 | 6,831 | 40.25% |
| GOOGL250321C00145000 | 2024-07-25 3:34PM EDT | 2025-03-21 | 31.70 | 31.45 | 32.35 | -2.20 | -6.49% | 1 | 117 | 38.81% |
| GOOGL250620C00145000 | 2024-07-26 2:51PM EDT | 2025-06-20 | 35.03 | 32.85 | 36.05 | -1.54 | -4.21% | 14 | 1,728 | 39.94% |
| GOOGL250919C00145000 | 2024-07-26 9:38AM EDT | 2025-09-19 | 36.30 | 36.15 | 38.45 | -6.07 | -14.33% | 1 | 88 | 39.26% |
| GOOGL251219C00145000 | 2024-07-26 10:25AM EDT | 2025-12-19 | 39.80 | 38.00 | 41.65 | -6.20 | -13.48% | 2 | 266 | 40.28% |
| GOOGL260116C00145000 | 2024-07-26 3:20PM EDT | 2026-01-16 | 41.08 | 39.00 | 42.50 | -0.42 | -1.01% | 8 | 6,908 | 40.43% |
| GOOGL260618C00145000 | 2024-07-24 11:30AM EDT | 2026-06-18 | 50.45 | 42.50 | 46.90 | 0.00 | - | 12 | 245 | 41.21% |
| GOOGL261218C00145000 | 2024-07-26 10:55AM EDT | 2026-12-18 | 50.00 | 47.00 | 51.50 | -4.00 | -7.41% | 3 | 534 | 41.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00145000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.11 | -0.04 | -44.44% | 157 | 1,483 | 52.34% |
| GOOGL240809P00145000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.14 | 0.11 | 0.15 | -0.07 | -33.33% | 31 | 270 | 39.06% |
| GOOGL240816P00145000 | 2024-07-26 2:52PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.30 | -0.14 | -34.15% | 353 | 6,919 | 36.33% |
| GOOGL240823P00145000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 0.39 | 0.39 | 0.43 | -0.13 | -25.00% | 105 | 108 | 34.03% |
| GOOGL240830P00145000 | 2024-07-26 3:10PM EDT | 2024-08-30 | 0.55 | 0.48 | 0.60 | +0.03 | +5.77% | 90 | 78 | 32.94% |
| GOOGL240920P00145000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 1.06 | 0.99 | 1.05 | -0.14 | -11.67% | 2,056 | 5,932 | 30.25% |
| GOOGL241018P00145000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 1.70 | 1.62 | 1.92 | +0.17 | +11.11% | 325 | 2,270 | 29.96% |
| GOOGL241115P00145000 | 2024-07-26 3:57PM EDT | 2024-11-15 | 2.99 | 2.85 | 2.99 | -0.01 | -0.33% | 592 | 4,832 | 30.64% |
| GOOGL241220P00145000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 3.59 | 3.55 | 3.70 | +0.28 | +8.46% | 1,513 | 6,610 | 29.22% |
| GOOGL250117P00145000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 4.30 | 3.90 | 4.20 | +0.04 | +0.94% | 63 | 7,317 | 28.33% |
| GOOGL250321P00145000 | 2024-07-26 11:13AM EDT | 2025-03-21 | 5.60 | 5.25 | 5.60 | +0.70 | +14.29% | 197 | 981 | 27.81% |
| GOOGL250620P00145000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 7.20 | 6.95 | 7.30 | +0.60 | +9.09% | 1,046 | 1,633 | 27.11% |
| GOOGL250919P00145000 | 2024-07-26 1:07PM EDT | 2025-09-19 | 8.65 | 6.90 | 9.80 | +1.30 | +17.69% | 107 | 283 | 28.31% |
| GOOGL251219P00145000 | 2024-07-26 12:11PM EDT | 2025-12-19 | 9.95 | 8.45 | 10.35 | +1.56 | +18.59% | 32 | 4,812 | 26.51% |
| GOOGL260116P00145000 | 2024-07-26 9:50AM EDT | 2026-01-16 | 11.05 | 9.60 | 10.75 | +0.50 | +4.74% | 4 | 2,970 | 26.40% |
| GOOGL260618P00145000 | 2024-07-26 2:05PM EDT | 2026-06-18 | 12.55 | 10.55 | 14.25 | +1.55 | +14.09% | 126 | 21 | 27.82% |
| GOOGL261218P00145000 | 2024-07-26 1:49PM EDT | 2026-12-18 | 15.00 | 14.15 | 17.50 | +2.05 | +15.83% | 1 | 192 | 28.41% |
© 2024 Yahoo. Todos os direitos reservados.