Mercado fechará em 2 h 11 min
BOVESPA
126.531,99 +1.886,41 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.475,11 +389,27 (+0,68%) PETROLEO CRU
83,82 +0,25 (+0,30%) OURO
2.348,00 +5,50 (+0,23%) Bitcoin USD
63.968,75 -574,50 (-0,89%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:49PM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00150000 | 2024-04-26 1:31PM EDT | 2024-04-26 | 22.25 | 22.35 | 22.60 | +13.94 | +167.75% | 1,495 | 2,365 | 172.07% |
| GOOGL240503C00150000 | 2024-04-26 1:32PM EDT | 2024-05-03 | 22.60 | 22.50 | 22.60 | +13.40 | +145.65% | 339 | 1,624 | 63.28% |
| GOOGL240510C00150000 | 2024-04-26 1:04PM EDT | 2024-05-10 | 22.51 | 22.65 | 23.00 | +13.10 | +139.21% | 78 | 191 | 51.71% |
| GOOGL240517C00150000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 23.02 | 23.10 | 23.25 | +12.80 | +125.24% | 3,210 | 18,089 | 48.46% |
| GOOGL240524C00150000 | 2024-04-26 12:18PM EDT | 2024-05-24 | 22.77 | 23.35 | 23.55 | +12.11 | +113.60% | 118 | 201 | 45.29% |
| GOOGL240531C00150000 | 2024-04-26 12:10PM EDT | 2024-05-31 | 23.25 | 22.80 | 23.65 | +12.20 | +110.41% | 28 | 49 | 41.53% |
| GOOGL240621C00150000 | 2024-04-26 1:31PM EDT | 2024-06-21 | 24.10 | 24.15 | 24.40 | +11.95 | +98.35% | 1,221 | 9,577 | 37.81% |
| GOOGL240719C00150000 | 2024-04-26 1:31PM EDT | 2024-07-19 | 25.31 | 25.25 | 25.55 | +11.71 | +86.10% | 421 | 2,983 | 36.30% |
| GOOGL240816C00150000 | 2024-04-26 12:46PM EDT | 2024-08-16 | 26.63 | 26.90 | 27.25 | +11.23 | +72.92% | 92 | 2,028 | 37.67% |
| GOOGL240920C00150000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 28.10 | 28.45 | 28.65 | +10.40 | +58.76% | 210 | 9,592 | 37.09% |
| GOOGL241018C00150000 | 2024-04-26 12:50PM EDT | 2024-10-18 | 29.10 | 29.45 | 29.65 | +11.06 | +61.31% | 527 | 1,110 | 36.66% |
| GOOGL241115C00150000 | 2024-04-26 12:05PM EDT | 2024-11-15 | 30.70 | 31.15 | 31.65 | +11.00 | +55.84% | 35 | 449 | 38.83% |
| GOOGL241220C00150000 | 2024-04-26 1:26PM EDT | 2024-12-20 | 32.30 | 32.50 | 32.70 | +11.05 | +52.00% | 58 | 1,648 | 38.15% |
| GOOGL250117C00150000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 33.50 | 33.45 | 33.75 | +11.35 | +51.24% | 426 | 19,768 | 38.22% |
| GOOGL250321C00150000 | 2024-04-26 10:54AM EDT | 2025-03-21 | 35.65 | 35.90 | 36.20 | +10.60 | +42.32% | 56 | 213 | 38.79% |
| GOOGL250620C00150000 | 2024-04-26 1:16PM EDT | 2025-06-20 | 39.20 | 39.00 | 39.70 | +11.60 | +42.03% | 43 | 817 | 39.85% |
| GOOGL250919C00150000 | 2024-04-26 10:07AM EDT | 2025-09-19 | 40.70 | 40.70 | 44.15 | +10.05 | +32.79% | 11 | 129 | 42.43% |
| GOOGL251219C00150000 | 2024-04-26 12:38PM EDT | 2025-12-19 | 44.87 | 44.00 | 45.30 | +11.22 | +33.34% | 52 | 700 | 40.59% |
| GOOGL260116C00150000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 45.35 | 44.40 | 45.55 | +10.95 | +31.83% | 54 | 11,562 | 39.99% |
| GOOGL260618C00150000 | 2024-04-26 12:12PM EDT | 2026-06-18 | 47.55 | 48.75 | 50.05 | +9.07 | +23.57% | 38 | 1,471 | 41.01% |
| GOOGL261218C00150000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 53.32 | 53.10 | 54.45 | +9.82 | +22.57% | 15 | 593 | 41.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00150000 | 2024-04-26 1:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -2.46 | -99.60% | 961 | 17,746 | 90.63% |
| GOOGL240503P00150000 | 2024-04-26 1:29PM EDT | 2024-05-03 | 0.03 | 0.04 | 0.05 | -2.96 | -98.01% | 3,846 | 7,444 | 42.19% |
| GOOGL240510P00150000 | 2024-04-26 1:32PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -3.14 | -96.62% | 1,018 | 1,024 | 35.25% |
| GOOGL240517P00150000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.25 | -3.40 | -93.41% | 2,559 | 13,117 | 33.25% |
| GOOGL240524P00150000 | 2024-04-26 1:25PM EDT | 2024-05-24 | 0.36 | 0.32 | 0.35 | -3.61 | -90.93% | 280 | 989 | 31.01% |
| GOOGL240531P00150000 | 2024-04-26 12:43PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.42 | -3.78 | -90.00% | 301 | 180 | 28.98% |
| GOOGL240621P00150000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 0.85 | 0.81 | 0.85 | -4.00 | -82.47% | 2,515 | 6,618 | 27.43% |
| GOOGL240719P00150000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 1.34 | 1.27 | 1.33 | -4.29 | -76.20% | 1,053 | 2,797 | 25.60% |
| GOOGL240816P00150000 | 2024-04-26 1:28PM EDT | 2024-08-16 | 2.43 | 2.35 | 2.46 | -4.67 | -65.77% | 213 | 2,716 | 27.43% |
| GOOGL240920P00150000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 3.14 | 3.05 | 3.15 | -4.76 | -60.25% | 214 | 3,887 | 26.42% |
| GOOGL241018P00150000 | 2024-04-26 1:05PM EDT | 2024-10-18 | 3.75 | 3.70 | 3.80 | -4.79 | -56.09% | 112 | 543 | 26.22% |
| GOOGL241115P00150000 | 2024-04-26 1:20PM EDT | 2024-11-15 | 4.80 | 4.70 | 4.85 | -4.85 | -50.26% | 82 | 342 | 27.20% |
| GOOGL241220P00150000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 5.50 | 5.45 | 5.50 | -4.70 | -46.08% | 140 | 2,055 | 26.69% |
| GOOGL250117P00150000 | 2024-04-26 1:29PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.05 | -4.68 | -43.82% | 269 | 4,247 | 26.48% |
| GOOGL250321P00150000 | 2024-04-26 12:33PM EDT | 2025-03-21 | 7.37 | 7.25 | 7.45 | -4.78 | -39.34% | 126 | 545 | 26.54% |
| GOOGL250620P00150000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 8.98 | 8.80 | 9.00 | -4.82 | -34.93% | 22 | 2,124 | 26.10% |
| GOOGL250919P00150000 | 2024-04-26 9:44AM EDT | 2025-09-19 | 10.41 | 9.00 | 10.45 | -6.09 | -36.91% | 4 | 6 | 25.82% |
| GOOGL251219P00150000 | 2024-04-26 12:37PM EDT | 2025-12-19 | 11.70 | 11.30 | 11.85 | -3.80 | -24.52% | 4 | 652 | 25.69% |
| GOOGL260116P00150000 | 2024-04-26 12:31PM EDT | 2026-01-16 | 12.10 | 11.90 | 12.10 | -4.65 | -27.76% | 36 | 852 | 25.44% |
| GOOGL260618P00150000 | 2024-04-26 10:45AM EDT | 2026-06-18 | 13.37 | 12.35 | 15.35 | -6.03 | -31.08% | 22 | 31 | 26.61% |
| GOOGL261218P00150000 | 2024-04-26 12:26PM EDT | 2026-12-18 | 16.15 | 15.65 | 16.35 | -4.25 | -20.83% | 106 | 251 | 25.00% |
© 2024 Yahoo. Todos os direitos reservados.