Mercado fechará em 2 h 44 min
BOVESPA
124.926,03 -222,04 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.533,98 -99,77 (-0,18%) PETROLEO CRU
82,63 -0,73 (-0,88%) OURO
2.341,20 -0,90 (-0,04%) Bitcoin USD
64.933,30 -1.769,61 (-2,65%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00170000 | 2024-04-24 12:52PM EDT | 2024-04-26 | 0.69 | 0.66 | 0.70 | +0.08 | +13.11% | 2,747 | 14,246 | 72.22% |
| GOOGL240503C00170000 | 2024-04-24 12:39PM EDT | 2024-05-03 | 1.13 | 1.11 | 1.15 | +0.05 | +4.63% | 597 | 1,640 | 47.05% |
| GOOGL240510C00170000 | 2024-04-24 12:52PM EDT | 2024-05-10 | 1.40 | 1.39 | 1.44 | -0.08 | -5.41% | 34 | 1,285 | 39.22% |
| GOOGL240517C00170000 | 2024-04-24 12:56PM EDT | 2024-05-17 | 1.99 | 1.96 | 2.00 | -0.13 | -6.13% | 486 | 11,212 | 37.71% |
| GOOGL240524C00170000 | 2024-04-24 12:52PM EDT | 2024-05-24 | 2.33 | 2.32 | 2.38 | -0.17 | -6.80% | 39 | 360 | 35.82% |
| GOOGL240531C00170000 | 2024-04-24 12:51PM EDT | 2024-05-31 | 2.59 | 2.57 | 2.65 | -0.13 | -4.78% | 38 | 338 | 33.99% |
| GOOGL240621C00170000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 3.55 | 3.55 | 3.60 | -0.22 | -5.84% | 652 | 22,630 | 31.69% |
| GOOGL240719C00170000 | 2024-04-24 12:59PM EDT | 2024-07-19 | 4.77 | 4.75 | 4.85 | -0.19 | -3.81% | 186 | 8,642 | 30.64% |
| GOOGL240816C00170000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 6.70 | 6.60 | 6.70 | -0.20 | -2.90% | 107 | 1,761 | 32.26% |
| GOOGL240920C00170000 | 2024-04-24 12:08PM EDT | 2024-09-20 | 8.05 | 7.95 | 8.10 | -0.50 | -5.85% | 93 | 3,998 | 31.86% |
| GOOGL241018C00170000 | 2024-04-24 9:55AM EDT | 2024-10-18 | 9.30 | 9.15 | 9.25 | -0.20 | -2.11% | 31 | 1,193 | 31.94% |
| GOOGL241115C00170000 | 2024-04-23 3:55PM EDT | 2024-11-15 | 11.05 | 10.85 | 10.95 | 0.00 | - | 10 | 558 | 33.36% |
| GOOGL241220C00170000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 12.31 | 12.15 | 12.30 | -0.08 | -0.65% | 10 | 2,480 | 33.51% |
| GOOGL250117C00170000 | 2024-04-24 12:52PM EDT | 2025-01-17 | 13.15 | 13.10 | 13.25 | -0.24 | -1.79% | 255 | 18,074 | 33.49% |
| GOOGL250321C00170000 | 2024-04-23 3:09PM EDT | 2025-03-21 | 15.78 | 15.65 | 15.85 | 0.00 | - | 3 | 133 | 34.49% |
| GOOGL250620C00170000 | 2024-04-24 12:32PM EDT | 2025-06-20 | 18.91 | 18.90 | 19.15 | -0.24 | -1.25% | 62 | 24,826 | 35.43% |
| GOOGL250919C00170000 | 2024-04-23 3:21PM EDT | 2025-09-19 | 22.20 | 21.70 | 23.25 | 0.00 | - | 1 | 68 | 37.63% |
| GOOGL251219C00170000 | 2024-04-23 1:39PM EDT | 2025-12-19 | 25.20 | 22.80 | 25.85 | 0.00 | - | 1 | 6,351 | 37.90% |
| GOOGL260116C00170000 | 2024-04-22 3:33PM EDT | 2026-01-16 | 25.39 | 25.35 | 26.00 | 0.00 | - | 5 | 3,315 | 37.23% |
| GOOGL260618C00170000 | 2024-04-17 11:40AM EDT | 2026-06-18 | 29.00 | 28.25 | 30.85 | 0.00 | - | 5 | 160 | 38.70% |
| GOOGL261218C00170000 | 2024-04-24 11:25AM EDT | 2026-12-18 | 34.25 | 33.90 | 35.30 | -0.05 | -0.15% | 10 | 334 | 39.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00170000 | 2024-04-24 12:17PM EDT | 2024-04-26 | 12.78 | 12.75 | 12.95 | +0.78 | +6.50% | 23 | 84 | 70.61% |
| GOOGL240503P00170000 | 2024-04-24 12:17PM EDT | 2024-05-03 | 13.17 | 13.15 | 13.70 | -0.65 | -4.70% | 26 | 56 | 51.69% |
| GOOGL240510P00170000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 17.88 | 13.20 | 13.75 | 0.00 | - | 12 | 24 | 40.16% |
| GOOGL240517P00170000 | 2024-04-24 10:59AM EDT | 2024-05-17 | 13.56 | 13.55 | 14.15 | +0.35 | +2.65% | 2 | 420 | 37.16% |
| GOOGL240524P00170000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 15.78 | 13.70 | 14.40 | 0.00 | - | 10 | 37 | 34.45% |
| GOOGL240531P00170000 | 2024-04-23 1:54PM EDT | 2024-05-31 | 13.47 | 14.10 | 14.40 | 0.00 | - | 4 | 3 | 31.12% |
| GOOGL240621P00170000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 14.50 | 14.60 | 15.10 | 0.00 | - | 4 | 170 | 28.38% |
| GOOGL240719P00170000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 15.25 | 15.15 | 15.55 | +0.20 | +1.33% | 9 | 59 | 25.10% |
| GOOGL240816P00170000 | 2024-04-19 9:54AM EDT | 2024-08-16 | 18.85 | 16.35 | 16.65 | 0.00 | - | 24 | 95 | 25.35% |
| GOOGL240920P00170000 | 2024-04-23 11:56AM EDT | 2024-09-20 | 16.85 | 17.15 | 17.40 | 0.00 | - | 2 | 90 | 24.24% |
| GOOGL241018P00170000 | 2024-04-15 12:14PM EDT | 2024-10-18 | 17.55 | 17.70 | 18.20 | 0.00 | - | 2 | 5 | 24.21% |
| GOOGL241115P00170000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 21.70 | 18.75 | 18.90 | 0.00 | - | 1 | 10 | 24.08% |
| GOOGL241220P00170000 | 2024-04-18 11:04AM EDT | 2024-12-20 | 20.64 | 19.30 | 19.55 | 0.00 | - | 1 | 101 | 23.59% |
| GOOGL250117P00170000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 19.50 | 19.60 | 20.00 | -0.84 | -4.13% | 7 | 1,399 | 23.20% |
| GOOGL250321P00170000 | 2024-04-22 10:33AM EDT | 2025-03-21 | 22.95 | 21.00 | 21.35 | 0.00 | - | 3 | 3 | 23.21% |
| GOOGL250620P00170000 | 2024-04-17 9:47AM EDT | 2025-06-20 | 23.50 | 22.55 | 24.25 | 0.00 | - | 2 | 57 | 24.92% |
| GOOGL250919P00170000 | 2024-04-15 1:06PM EDT | 2025-09-19 | 24.25 | 23.55 | 24.60 | 0.00 | - | - | 15 | 23.08% |
| GOOGL251219P00170000 | 2024-04-24 11:46AM EDT | 2025-12-19 | 25.50 | 24.65 | 25.55 | -0.05 | -0.20% | 19 | 62 | 22.46% |
| GOOGL260116P00170000 | 2024-04-15 1:15PM EDT | 2026-01-16 | 26.10 | 25.55 | 26.15 | 0.00 | - | 30 | 60 | 22.68% |
| GOOGL260618P00170000 | 2024-04-16 9:44AM EDT | 2026-06-18 | 29.20 | 26.25 | 27.65 | 0.00 | - | 1 | 6 | 21.99% |
| GOOGL261218P00170000 | 2024-04-11 3:53PM EDT | 2026-12-18 | 28.10 | 28.35 | 29.60 | 0.00 | - | 10 | 11 | 21.72% |
© 2024 Yahoo. Todos os direitos reservados.