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
69.201,46 +1.269,01 (+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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00160000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 7.50 | 7.80 | 8.35 | -1.25 | -14.29% | 369 | 93 | 43.07% |
| GOOGL240809C00160000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 8.49 | 7.60 | 8.80 | -2.61 | -23.51% | 109 | 33 | 34.86% |
| GOOGL240816C00160000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 9.25 | 8.30 | 10.60 | -0.96 | -9.40% | 468 | 4,454 | 41.63% |
| GOOGL240823C00160000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 10.05 | 9.00 | 10.30 | -2.50 | -19.92% | 86 | 79 | 34.22% |
| GOOGL240830C00160000 | 2024-07-26 3:22PM EDT | 2024-08-30 | 10.47 | 9.90 | 10.85 | -1.03 | -8.96% | 63 | 54 | 33.59% |
| GOOGL240906C00160000 | 2024-07-26 9:38AM EDT | 2024-09-06 | 10.66 | 10.65 | 11.75 | -2.44 | -18.63% | 22 | - | 35.06% |
| GOOGL240920C00160000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 11.89 | 11.00 | 12.15 | -0.86 | -6.75% | 213 | 10,042 | 32.03% |
| GOOGL241018C00160000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 13.60 | 12.40 | 14.20 | -1.02 | -6.98% | 52 | 1,844 | 33.03% |
| GOOGL241115C00160000 | 2024-07-26 3:48PM EDT | 2024-11-15 | 16.50 | 14.60 | 16.60 | -1.47 | -8.18% | 40 | 1,012 | 35.47% |
| GOOGL241220C00160000 | 2024-07-26 12:27PM EDT | 2024-12-20 | 17.65 | 17.20 | 18.55 | -2.10 | -10.63% | 92 | 5,228 | 35.80% |
| GOOGL250117C00160000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 18.75 | 18.90 | 19.35 | -2.06 | -9.90% | 523 | 11,988 | 34.62% |
| GOOGL250321C00160000 | 2024-07-26 12:37PM EDT | 2025-03-21 | 21.85 | 20.95 | 22.10 | -0.55 | -2.46% | 205 | 786 | 35.02% |
| GOOGL250620C00160000 | 2024-07-26 3:37PM EDT | 2025-06-20 | 24.90 | 23.80 | 25.80 | -2.00 | -7.43% | 16 | 7,072 | 35.89% |
| GOOGL250919C00160000 | 2024-07-26 1:22PM EDT | 2025-09-19 | 28.95 | 27.40 | 29.25 | -1.05 | -3.50% | 8 | 157 | 36.82% |
| GOOGL251219C00160000 | 2024-07-26 1:19PM EDT | 2025-12-19 | 31.00 | 30.10 | 32.70 | -4.34 | -12.28% | 2 | 1,271 | 37.97% |
| GOOGL260116C00160000 | 2024-07-26 2:25PM EDT | 2026-01-16 | 32.05 | 31.00 | 33.70 | -0.95 | -2.88% | 78 | 620 | 38.27% |
| GOOGL260618C00160000 | 2024-07-26 9:35AM EDT | 2026-06-18 | 35.65 | 34.00 | 39.00 | -13.15 | -26.95% | 2 | 565 | 39.89% |
| GOOGL261218C00160000 | 2024-07-26 3:57PM EDT | 2026-12-18 | 41.15 | 39.00 | 43.50 | -2.11 | -4.88% | 16 | 416 | 40.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00160000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.67 | 0.60 | 0.91 | -0.47 | -41.23% | 5,226 | 3,341 | 36.45% |
| GOOGL240809P00160000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.27 | 1.25 | 1.45 | -0.36 | -22.09% | 2,568 | 604 | 31.45% |
| GOOGL240816P00160000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.82 | 1.80 | 1.88 | -0.38 | -17.27% | 1,843 | 13,655 | 29.09% |
| GOOGL240823P00160000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 2.30 | 2.23 | 2.55 | -0.24 | -9.45% | 879 | 4,188 | 29.55% |
| GOOGL240830P00160000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 2.72 | 2.61 | 3.05 | -0.38 | -12.26% | 342 | 2,369 | 29.24% |
| GOOGL240906P00160000 | 2024-07-26 3:33PM EDT | 2024-09-06 | 3.13 | 2.76 | 3.20 | +0.73 | +30.42% | 84 | - | 27.44% |
| GOOGL240920P00160000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.95 | -0.17 | -4.18% | 1,115 | 13,254 | 27.00% |
| GOOGL241018P00160000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 5.11 | 4.90 | 5.30 | +0.36 | +7.58% | 395 | 3,884 | 26.67% |
| GOOGL241115P00160000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 6.97 | 5.30 | 6.95 | +0.17 | +2.50% | 171 | 3,166 | 27.89% |
| GOOGL241220P00160000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 7.95 | 6.70 | 7.90 | +0.27 | +3.52% | 184 | 2,583 | 26.73% |
| GOOGL250117P00160000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 8.55 | 7.30 | 8.85 | +0.11 | +1.30% | 104 | 13,525 | 26.68% |
| GOOGL250321P00160000 | 2024-07-26 3:12PM EDT | 2025-03-21 | 10.10 | 9.45 | 10.35 | +0.60 | +6.32% | 598 | 3,605 | 25.81% |
| GOOGL250620P00160000 | 2024-07-26 3:43PM EDT | 2025-06-20 | 12.23 | 11.60 | 12.75 | +0.48 | +4.09% | 331 | 4,023 | 25.93% |
| GOOGL250919P00160000 | 2024-07-26 3:02PM EDT | 2025-09-19 | 14.00 | 12.65 | 14.50 | +1.26 | +9.89% | 5 | 182 | 25.51% |
| GOOGL251219P00160000 | 2024-07-25 9:48AM EDT | 2025-12-19 | 14.50 | 13.25 | 15.95 | 0.00 | - | 4 | 562 | 25.05% |
| GOOGL260116P00160000 | 2024-07-26 1:05PM EDT | 2026-01-16 | 15.65 | 14.20 | 16.20 | +0.65 | +4.33% | 6 | 4,827 | 24.71% |
| GOOGL260618P00160000 | 2024-07-25 1:13PM EDT | 2026-06-18 | 18.47 | 16.60 | 18.90 | +2.27 | +14.01% | 2 | 270 | 24.89% |
| GOOGL261218P00160000 | 2024-07-26 12:25PM EDT | 2026-12-18 | 20.75 | 18.55 | 21.05 | +0.60 | +2.98% | 59 | 583 | 24.32% |
© 2024 Yahoo. Todos os direitos reservados.