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
69.190,48 +1.475,28 (+2,18%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00155000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 12.20 | 11.10 | 14.85 | -1.50 | -10.95% | 102 | 71 | 53.39% |
| GOOGL240809C00155000 | 2024-07-26 1:38PM EDT | 2024-08-09 | 12.66 | 12.80 | 13.35 | -2.34 | -15.60% | 46 | 4 | 42.43% |
| GOOGL240816C00155000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 13.47 | 12.35 | 13.95 | -0.68 | -4.81% | 86 | 2,156 | 40.16% |
| GOOGL240823C00155000 | 2024-07-25 3:50PM EDT | 2024-08-23 | 15.90 | 13.75 | 14.20 | 0.00 | - | 5 | 12 | 36.66% |
| GOOGL240830C00155000 | 2024-07-26 12:52PM EDT | 2024-08-30 | 14.20 | 14.10 | 15.30 | -5.14 | -26.58% | 4 | 21 | 39.71% |
| GOOGL240920C00155000 | 2024-07-26 12:05PM EDT | 2024-09-20 | 15.84 | 15.60 | 16.55 | -1.91 | -10.76% | 65 | 4,088 | 37.21% |
| GOOGL241018C00155000 | 2024-07-26 1:35PM EDT | 2024-10-18 | 17.39 | 17.15 | 18.05 | -0.81 | -4.45% | 7 | 972 | 35.84% |
| GOOGL241115C00155000 | 2024-07-26 2:48PM EDT | 2024-11-15 | 19.76 | 19.55 | 20.25 | -1.64 | -7.66% | 3 | 382 | 37.75% |
| GOOGL241220C00155000 | 2024-07-26 2:57PM EDT | 2024-12-20 | 21.10 | 20.45 | 22.00 | -1.85 | -8.06% | 83 | 2,407 | 37.52% |
| GOOGL250117C00155000 | 2024-07-26 11:26AM EDT | 2025-01-17 | 22.16 | 21.60 | 22.85 | -0.89 | -3.86% | 15 | 7,454 | 36.41% |
| GOOGL250321C00155000 | 2024-07-26 3:11PM EDT | 2025-03-21 | 24.50 | 23.60 | 26.00 | -2.05 | -7.72% | 12 | 1,970 | 37.58% |
| GOOGL250620C00155000 | 2024-07-26 3:00PM EDT | 2025-06-20 | 28.20 | 27.60 | 30.50 | -1.30 | -4.41% | 4 | 1,262 | 39.64% |
| GOOGL250919C00155000 | 2024-07-25 11:42AM EDT | 2025-09-19 | 30.35 | 29.55 | 32.25 | -4.63 | -13.24% | 1 | 114 | 37.72% |
| GOOGL251219C00155000 | 2024-07-26 3:34PM EDT | 2025-12-19 | 33.87 | 31.50 | 36.50 | -2.58 | -7.08% | 2 | 390 | 40.01% |
| GOOGL260116C00155000 | 2024-07-26 3:49PM EDT | 2026-01-16 | 34.65 | 33.15 | 36.20 | -1.85 | -5.07% | 5 | 2,119 | 38.55% |
| GOOGL260618C00155000 | 2024-07-24 11:48AM EDT | 2026-06-18 | 43.62 | 36.55 | 41.50 | 0.00 | - | 4 | 35 | 40.29% |
| GOOGL261218C00155000 | 2024-07-24 11:56AM EDT | 2026-12-18 | 43.49 | 41.55 | 46.50 | -5.16 | -10.61% | 1 | 253 | 41.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00155000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.22 | 0.12 | 0.25 | -0.29 | -56.86% | 1,011 | 2,976 | 36.43% |
| GOOGL240809P00155000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.58 | 0.54 | 0.75 | -0.33 | -36.26% | 501 | 228 | 34.64% |
| GOOGL240816P00155000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.99 | 0.91 | 0.98 | -0.28 | -22.05% | 3,169 | 4,694 | 30.88% |
| GOOGL240823P00155000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 1.39 | 1.24 | 1.35 | -0.13 | -8.55% | 193 | 350 | 30.02% |
| GOOGL240830P00155000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 1.62 | 1.54 | 1.65 | -0.12 | -6.90% | 204 | 413 | 29.04% |
| GOOGL240906P00155000 | 2024-07-26 3:33PM EDT | 2024-09-06 | 1.73 | 0.20 | 2.28 | +0.96 | +124.68% | 45 | - | 30.42% |
| GOOGL240920P00155000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.62 | 2.49 | 2.60 | -0.17 | -6.09% | 2,156 | 5,362 | 27.97% |
| GOOGL241018P00155000 | 2024-07-26 2:52PM EDT | 2024-10-18 | 3.60 | 3.45 | 5.25 | -0.10 | -2.70% | 229 | 5,646 | 32.97% |
| GOOGL241115P00155000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 5.35 | 3.50 | 5.35 | +0.81 | +17.84% | 677 | 2,958 | 28.86% |
| GOOGL241220P00155000 | 2024-07-26 2:55PM EDT | 2024-12-20 | 6.20 | 5.95 | 6.25 | +0.55 | +9.73% | 91 | 1,670 | 27.64% |
| GOOGL250117P00155000 | 2024-07-26 2:08PM EDT | 2025-01-17 | 6.85 | 6.55 | 6.85 | +0.05 | +0.74% | 398 | 4,048 | 26.81% |
| GOOGL250321P00155000 | 2024-07-26 3:43PM EDT | 2025-03-21 | 8.35 | 8.20 | 8.70 | +0.66 | +8.58% | 1,257 | 3,765 | 26.84% |
| GOOGL250620P00155000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 10.30 | 8.35 | 10.45 | 0.00 | - | 104 | 2,204 | 25.88% |
| GOOGL250919P00155000 | 2024-07-26 12:06PM EDT | 2025-09-19 | 11.80 | 10.75 | 12.50 | +1.35 | +12.92% | 115 | 1,073 | 26.03% |
| GOOGL251219P00155000 | 2024-07-26 3:43PM EDT | 2025-12-19 | 13.50 | 12.60 | 14.00 | +1.90 | +16.38% | 1 | 315 | 25.67% |
| GOOGL260116P00155000 | 2024-07-26 2:36PM EDT | 2026-01-16 | 13.96 | 13.35 | 15.30 | +0.66 | +4.96% | 1 | 417 | 26.73% |
| GOOGL260618P00155000 | 2024-07-26 12:14PM EDT | 2026-06-18 | 16.44 | 14.00 | 17.65 | +2.24 | +15.77% | 2 | 200 | 26.36% |
| GOOGL261218P00155000 | 2024-07-26 10:35AM EDT | 2026-12-18 | 19.07 | 17.10 | 20.10 | +2.27 | +13.51% | 2 | 154 | 26.00% |
© 2024 Yahoo. Todos os direitos reservados.