Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,71 -0,10 (-0,12%) OURO
2.331,50 -6,90 (-0,30%) Bitcoin USD
64.310,00 -2.265,17 (-3,40%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00155000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 6.80 | 6.75 | 6.85 | +0.65 | +10.57% | 2,018 | 10,543 | 95.58% |
| GOOGL240503C00155000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 7.55 | 7.45 | 7.60 | +0.71 | +10.38% | 322 | 3,578 | 52.88% |
| GOOGL240510C00155000 | 2024-04-24 3:31PM EDT | 2024-05-10 | 8.00 | 7.90 | 8.15 | +0.61 | +8.25% | 21 | 751 | 44.64% |
| GOOGL240517C00155000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 8.75 | 8.75 | 8.90 | +0.45 | +5.42% | 482 | 17,138 | 42.18% |
| GOOGL240524C00155000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 9.50 | 9.25 | 9.45 | +0.74 | +8.45% | 20 | 282 | 40.09% |
| GOOGL240531C00155000 | 2024-04-24 1:22PM EDT | 2024-05-31 | 8.90 | 9.60 | 9.80 | -0.16 | -1.77% | 130 | 333 | 37.89% |
| GOOGL240621C00155000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 10.87 | 10.80 | 11.00 | +0.52 | +5.02% | 4,282 | 12,616 | 35.18% |
| GOOGL240719C00155000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 12.50 | 12.25 | 12.45 | +0.50 | +4.17% | 138 | 4,171 | 33.74% |
| GOOGL240816C00155000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 14.10 | 14.35 | 14.60 | +0.20 | +1.44% | 71 | 1,445 | 35.54% |
| GOOGL240920C00155000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 16.10 | 15.90 | 16.10 | +0.83 | +5.44% | 62 | 4,876 | 34.88% |
| GOOGL241018C00155000 | 2024-04-24 1:59PM EDT | 2024-10-18 | 17.04 | 17.05 | 17.30 | +0.39 | +2.34% | 7 | 1,003 | 34.79% |
| GOOGL241115C00155000 | 2024-04-24 2:24PM EDT | 2024-11-15 | 18.56 | 18.45 | 19.05 | +0.01 | +0.05% | 50 | 390 | 36.10% |
| GOOGL241220C00155000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 20.04 | 20.20 | 20.45 | +0.39 | +1.98% | 42 | 5,524 | 36.16% |
| GOOGL250117C00155000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 21.41 | 21.25 | 21.55 | +0.71 | +3.43% | 13 | 8,093 | 36.30% |
| GOOGL250321C00155000 | 2024-04-24 3:01PM EDT | 2025-03-21 | 23.50 | 22.15 | 25.30 | +0.20 | +0.86% | 32 | 1,960 | 39.06% |
| GOOGL250620C00155000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 26.50 | 25.95 | 27.65 | 0.00 | - | 10 | 1,498 | 38.15% |
| GOOGL250919C00155000 | 2024-04-24 9:34AM EDT | 2025-09-19 | 29.74 | 29.95 | 31.95 | -0.21 | -0.70% | 3 | 90 | 40.55% |
| GOOGL251219C00155000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 32.37 | 31.75 | 33.55 | -0.01 | -0.03% | 30 | 464 | 39.41% |
| GOOGL260116C00155000 | 2024-04-23 12:33PM EDT | 2026-01-16 | 33.95 | 32.60 | 36.00 | 0.00 | - | 5 | 1,555 | 41.61% |
| GOOGL260618C00155000 | 2024-04-19 10:56AM EDT | 2026-06-18 | 35.83 | 36.90 | 38.95 | 0.00 | - | 1 | 46 | 40.68% |
| GOOGL261218C00155000 | 2024-04-24 1:30PM EDT | 2026-12-18 | 42.05 | 40.85 | 43.20 | +0.54 | +1.30% | 14 | 315 | 41.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00155000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.53 | 2.50 | 2.57 | -0.32 | -11.23% | 3,697 | 5,346 | 92.46% |
| GOOGL240503P00155000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.10 | 3.10 | 3.15 | -0.35 | -10.14% | 707 | 3,049 | 50.24% |
| GOOGL240510P00155000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 3.45 | 3.10 | 3.60 | -0.35 | -9.21% | 43 | 882 | 41.31% |
| GOOGL240517P00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.10 | 4.00 | 4.15 | -0.42 | -9.29% | 495 | 8,050 | 38.10% |
| GOOGL240524P00155000 | 2024-04-24 12:15PM EDT | 2024-05-24 | 4.25 | 4.25 | 4.45 | -0.56 | -11.64% | 27 | 217 | 35.10% |
| GOOGL240531P00155000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 4.92 | 4.55 | 4.70 | -0.23 | -4.47% | 119 | 218 | 32.90% |
| GOOGL240621P00155000 | 2024-04-24 2:37PM EDT | 2024-06-21 | 5.39 | 5.40 | 5.50 | -0.46 | -7.86% | 201 | 2,907 | 29.58% |
| GOOGL240719P00155000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 6.25 | 6.25 | 6.35 | -0.45 | -6.72% | 129 | 2,252 | 27.16% |
| GOOGL240816P00155000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 7.85 | 7.65 | 7.85 | -0.10 | -1.26% | 185 | 1,103 | 27.95% |
| GOOGL240920P00155000 | 2024-04-24 11:21AM EDT | 2024-09-20 | 9.05 | 8.50 | 8.65 | +0.13 | +1.46% | 13 | 827 | 26.48% |
| GOOGL241018P00155000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 9.20 | 9.05 | 9.30 | -0.36 | -3.77% | 111 | 439 | 25.81% |
| GOOGL241115P00155000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 10.66 | 9.90 | 10.40 | 0.00 | - | 76 | 518 | 26.36% |
| GOOGL241220P00155000 | 2024-04-24 2:10PM EDT | 2024-12-20 | 11.25 | 10.75 | 11.15 | -0.10 | -0.88% | 8 | 547 | 25.86% |
| GOOGL250117P00155000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 11.90 | 11.30 | 11.70 | -0.05 | -0.42% | 108 | 2,061 | 25.51% |
| GOOGL250321P00155000 | 2024-04-24 11:17AM EDT | 2025-03-21 | 13.40 | 11.80 | 13.15 | -0.35 | -2.55% | 2 | 1,763 | 25.42% |
| GOOGL250620P00155000 | 2024-04-24 3:40PM EDT | 2025-06-20 | 14.51 | 12.90 | 16.25 | -1.29 | -8.16% | 116 | 678 | 27.19% |
| GOOGL250919P00155000 | 2024-04-12 3:38PM EDT | 2025-09-19 | 17.00 | 13.60 | 18.40 | 0.00 | - | 1 | 36 | 27.60% |
| GOOGL251219P00155000 | 2024-04-22 2:16PM EDT | 2025-12-19 | 18.00 | 17.25 | 17.70 | 0.00 | - | 1 | 68 | 24.56% |
| GOOGL260116P00155000 | 2024-04-24 11:22AM EDT | 2026-01-16 | 18.22 | 17.55 | 18.95 | -1.83 | -9.13% | 1 | 122 | 25.55% |
| GOOGL260618P00155000 | 2024-04-23 10:07AM EDT | 2026-06-18 | 20.07 | 18.90 | 21.30 | 0.00 | - | 4 | 4 | 25.53% |
| GOOGL261218P00155000 | 2024-04-23 3:00PM EDT | 2026-12-18 | 21.75 | 20.55 | 23.45 | +0.21 | +0.97% | 3 | 17 | 25.15% |
© 2024 Yahoo. Todos os direitos reservados.