Mercado fechará em 5 h 42 min
BOVESPA
125.138,34 -9,73 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.229,03 -404,72 (-0,71%) PETROLEO CRU
82,89 -0,47 (-0,56%) OURO
2.331,50 -10,60 (-0,45%) Bitcoin USD
66.094,44 -806,37 (-1,21%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:18AM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00160000 | 2024-04-24 10:03AM EDT | 2024-04-26 | 3.35 | 3.35 | 3.45 | -0.20 | -5.63% | 2,700 | 13,726 | 75.95% |
| GOOGL240503C00160000 | 2024-04-24 10:03AM EDT | 2024-05-03 | 4.00 | 4.00 | 4.10 | -0.26 | -6.10% | 205 | 5,141 | 48.38% |
| GOOGL240510C00160000 | 2024-04-24 9:59AM EDT | 2024-05-10 | 4.56 | 4.45 | 4.50 | -0.21 | -4.40% | 36 | 1,093 | 40.06% |
| GOOGL240517C00160000 | 2024-04-24 10:02AM EDT | 2024-05-17 | 5.35 | 5.30 | 5.40 | -0.25 | -4.46% | 691 | 19,461 | 39.32% |
| GOOGL240524C00160000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 5.80 | 5.75 | 5.95 | -0.20 | -3.33% | 29 | 563 | 37.60% |
| GOOGL240531C00160000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 6.32 | 6.10 | 6.25 | -0.10 | -1.56% | 9 | 295 | 35.44% |
| GOOGL240621C00160000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 7.32 | 7.30 | 7.45 | -0.28 | -3.68% | 136 | 13,436 | 33.18% |
| GOOGL240719C00160000 | 2024-04-24 9:59AM EDT | 2024-07-19 | 8.75 | 8.65 | 8.75 | -0.30 | -3.31% | 76 | 4,309 | 31.55% |
| GOOGL240816C00160000 | 2024-04-24 9:51AM EDT | 2024-08-16 | 10.85 | 10.80 | 10.95 | -0.35 | -3.12% | 65 | 1,412 | 33.66% |
| GOOGL240920C00160000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 12.70 | 12.25 | 12.40 | +0.11 | +0.87% | 28 | 6,018 | 33.06% |
| GOOGL241018C00160000 | 2024-04-23 2:09PM EDT | 2024-10-18 | 14.00 | 13.45 | 13.70 | 0.00 | - | 16 | 1,538 | 33.31% |
| GOOGL241115C00160000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 15.90 | 15.35 | 15.55 | +0.08 | +0.51% | 39 | 377 | 34.88% |
| GOOGL241220C00160000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 16.70 | 16.60 | 16.80 | -0.20 | -1.18% | 9 | 5,905 | 34.70% |
| GOOGL250117C00160000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 18.30 | 17.65 | 17.85 | +0.34 | +1.89% | 462 | 13,211 | 34.79% |
| GOOGL250321C00160000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 20.52 | 20.25 | 20.50 | 0.00 | - | 15 | 660 | 35.76% |
| GOOGL250620C00160000 | 2024-04-23 2:28PM EDT | 2025-06-20 | 24.45 | 23.25 | 24.05 | +0.47 | +1.96% | 1 | 7,217 | 36.97% |
| GOOGL250919C00160000 | 2024-04-19 12:40PM EDT | 2025-09-19 | 24.37 | 25.90 | 28.45 | 0.00 | - | 1 | 154 | 39.53% |
| GOOGL251219C00160000 | 2024-04-24 10:03AM EDT | 2025-12-19 | 29.50 | 29.50 | 30.65 | -0.56 | -1.86% | 3 | 1,482 | 39.21% |
| GOOGL260116C00160000 | 2024-04-24 9:34AM EDT | 2026-01-16 | 31.04 | 29.05 | 31.20 | +0.15 | +0.49% | 3 | 366 | 39.01% |
| GOOGL260618C00160000 | 2024-04-23 2:40PM EDT | 2026-06-18 | 34.70 | 33.75 | 36.45 | 0.00 | - | 10 | 565 | 40.87% |
| GOOGL261218C00160000 | 2024-04-23 2:05PM EDT | 2026-12-18 | 39.29 | 36.95 | 40.10 | 0.00 | - | 15 | 398 | 40.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00160000 | 2024-04-24 10:03AM EDT | 2024-04-26 | 5.61 | 5.45 | 5.60 | +0.31 | +6.13% | 501 | 5,420 | 76.56% |
| GOOGL240503P00160000 | 2024-04-24 9:46AM EDT | 2024-05-03 | 5.60 | 6.00 | 6.10 | -0.25 | -4.27% | 31 | 610 | 47.51% |
| GOOGL240510P00160000 | 2024-04-24 9:39AM EDT | 2024-05-10 | 5.96 | 6.25 | 6.40 | -0.09 | -1.49% | 12 | 261 | 38.66% |
| GOOGL240517P00160000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 7.05 | 6.95 | 7.10 | +0.25 | +3.68% | 55 | 4,323 | 36.90% |
| GOOGL240524P00160000 | 2024-04-23 3:44PM EDT | 2024-05-24 | 7.15 | 7.30 | 7.45 | 0.00 | - | 164 | 192 | 34.38% |
| GOOGL240531P00160000 | 2024-04-24 10:01AM EDT | 2024-05-31 | 7.60 | 7.50 | 7.70 | +0.02 | +0.26% | 1 | 27 | 32.29% |
| GOOGL240621P00160000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 7.79 | 8.30 | 8.40 | -0.38 | -4.65% | 10 | 698 | 28.69% |
| GOOGL240719P00160000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 8.61 | 9.10 | 9.20 | -0.39 | -4.33% | 457 | 3,802 | 26.23% |
| GOOGL240816P00160000 | 2024-04-23 2:21PM EDT | 2024-08-16 | 10.30 | 10.45 | 10.60 | 0.00 | - | 34 | 541 | 26.78% |
| GOOGL240920P00160000 | 2024-04-23 11:36AM EDT | 2024-09-20 | 11.10 | 11.25 | 11.40 | 0.00 | - | 7 | 669 | 25.43% |
| GOOGL241018P00160000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 12.90 | 11.90 | 12.10 | 0.00 | - | 32 | 1,215 | 24.93% |
| GOOGL241115P00160000 | 2024-04-23 2:26PM EDT | 2024-11-15 | 12.85 | 13.00 | 13.20 | 0.00 | - | 14 | 104 | 25.50% |
| GOOGL241220P00160000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 13.85 | 13.70 | 13.90 | +0.20 | +1.47% | 5 | 906 | 24.95% |
| GOOGL250117P00160000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 14.15 | 14.10 | 14.35 | +0.30 | +2.17% | 2 | 3,548 | 24.45% |
| GOOGL250321P00160000 | 2024-04-23 9:33AM EDT | 2025-03-21 | 16.10 | 15.55 | 15.95 | 0.00 | - | 3 | 1,561 | 24.68% |
| GOOGL250620P00160000 | 2024-04-23 11:46AM EDT | 2025-06-20 | 17.25 | 17.25 | 17.60 | 0.00 | - | 4 | 208 | 24.30% |
| GOOGL250919P00160000 | 2024-04-16 9:52AM EDT | 2025-09-19 | 20.36 | 18.50 | 18.95 | 0.00 | - | 1 | 65 | 23.87% |
| GOOGL251219P00160000 | 2024-04-19 1:42PM EDT | 2025-12-19 | 22.10 | 18.90 | 20.55 | 0.00 | - | 30 | 531 | 23.98% |
| GOOGL260116P00160000 | 2024-04-23 12:58PM EDT | 2026-01-16 | 20.40 | 19.75 | 20.90 | 0.00 | - | 387 | 3,877 | 23.87% |
| GOOGL260618P00160000 | 2024-04-09 10:07AM EDT | 2026-06-18 | 22.75 | 20.80 | 22.70 | 0.00 | - | - | 1 | 23.39% |
| GOOGL261218P00160000 | 2024-04-22 2:15PM EDT | 2026-12-18 | 24.35 | 22.90 | 24.50 | 0.00 | - | 202 | 231 | 22.84% |
© 2024 Yahoo. Todos os direitos reservados.