Mercado fechará em 3 h 42 min
BOVESPA
124.138,73 -32,42 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.801,97 +386,28 (+0,70%) PETROLEO CRU
82,64 -0,05 (-0,06%) OURO
2.397,70 +9,30 (+0,39%) Bitcoin USD
63.379,56 +2.545,16 (+4,18%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:18PM EDT. Mercado aberto.
Preço de exercício:175.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00175000 | 2024-04-17 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,507 | 56.25% |
| GOOGL240426C00175000 | 2024-04-18 11:57AM EDT | 2024-04-26 | 0.32 | 0.30 | 0.31 | -0.06 | -15.79% | 199 | 1,530 | 46.97% |
| GOOGL240503C00175000 | 2024-04-18 11:19AM EDT | 2024-05-03 | 0.57 | 0.57 | 0.60 | -0.02 | -3.39% | 9 | 373 | 41.16% |
| GOOGL240510C00175000 | 2024-04-18 11:38AM EDT | 2024-05-10 | 0.76 | 0.73 | 0.78 | -0.05 | -6.17% | 3 | 336 | 36.84% |
| GOOGL240517C00175000 | 2024-04-18 12:00PM EDT | 2024-05-17 | 1.12 | 1.13 | 1.18 | -0.04 | -3.45% | 267 | 13,544 | 36.45% |
| GOOGL240524C00175000 | 2024-04-18 11:55AM EDT | 2024-05-24 | 1.44 | 1.40 | 1.47 | +0.03 | +2.13% | 2 | 122 | 35.25% |
| GOOGL240531C00175000 | 2024-04-18 11:20AM EDT | 2024-05-31 | 1.65 | 1.59 | 1.66 | +0.10 | +6.45% | 6 | 76 | 33.70% |
| GOOGL240621C00175000 | 2024-04-18 11:01AM EDT | 2024-06-21 | 2.43 | 2.30 | 2.36 | +0.07 | +2.97% | 195 | 8,966 | 31.58% |
| GOOGL240719C00175000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 3.38 | 3.30 | 3.40 | -0.02 | -0.59% | 104 | 2,211 | 30.72% |
| GOOGL240816C00175000 | 2024-04-18 9:38AM EDT | 2024-08-16 | 4.59 | 4.85 | 5.00 | -0.08 | -1.71% | 1 | 1,323 | 32.26% |
| GOOGL240920C00175000 | 2024-04-18 11:02AM EDT | 2024-09-20 | 6.15 | 6.05 | 6.20 | +0.20 | +3.36% | 24 | 5,812 | 31.73% |
| GOOGL241018C00175000 | 2024-04-17 11:20AM EDT | 2024-10-18 | 7.15 | 7.05 | 7.25 | 0.00 | - | 1 | 219 | 31.82% |
| GOOGL241115C00175000 | 2024-04-16 2:10PM EDT | 2024-11-15 | 8.60 | 8.65 | 8.80 | 0.00 | - | 24 | 339 | 33.13% |
| GOOGL241220C00175000 | 2024-04-18 9:43AM EDT | 2024-12-20 | 9.45 | 9.85 | 10.00 | -0.18 | -1.87% | 1 | 1,643 | 33.15% |
| GOOGL250117C00175000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 10.95 | 10.75 | 10.90 | -0.05 | -0.45% | 30 | 3,571 | 33.14% |
| GOOGL250321C00175000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 12.55 | 13.25 | 13.45 | -0.95 | -7.04% | 13 | 319 | 34.26% |
| GOOGL250620C00175000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 16.33 | 16.40 | 18.85 | 0.00 | - | 6 | 985 | 38.48% |
| GOOGL250919C00175000 | 2024-04-15 9:50AM EDT | 2025-09-19 | 20.70 | 17.50 | 20.30 | 0.00 | - | 4 | 48 | 36.90% |
| GOOGL251219C00175000 | 2024-04-11 11:54AM EDT | 2025-12-19 | 23.45 | 22.00 | 22.70 | 0.00 | - | 7 | 404 | 37.02% |
| GOOGL260116C00175000 | 2024-04-17 3:30PM EDT | 2026-01-16 | 22.90 | 22.25 | 23.25 | 0.00 | - | 2 | 1,907 | 36.87% |
| GOOGL260618C00175000 | 2024-04-04 3:16PM EDT | 2026-06-18 | 23.98 | 26.75 | 27.90 | 0.00 | - | 1 | 8 | 38.19% |
| GOOGL261218C00175000 | 2024-04-16 9:53AM EDT | 2026-12-18 | 31.40 | 29.75 | 32.35 | 0.00 | - | 1 | 139 | 38.82% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00175000 | 2024-04-15 9:36AM EDT | 2024-04-19 | 16.35 | 18.85 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240426P00175000 | 2024-04-17 3:31PM EDT | 2024-04-26 | 19.50 | 19.00 | 19.30 | 0.00 | - | 2 | 22 | 45.61% |
| GOOGL240503P00175000 | 2024-04-17 10:16AM EDT | 2024-05-03 | 19.00 | 19.00 | 19.55 | 0.00 | - | 28 | 156 | 39.70% |
| GOOGL240510P00175000 | 2024-04-16 12:10PM EDT | 2024-05-10 | 20.47 | 19.30 | 19.70 | 0.00 | - | 2 | 21 | 35.35% |
| GOOGL240517P00175000 | 2024-04-18 9:42AM EDT | 2024-05-17 | 20.75 | 19.55 | 19.80 | +0.15 | +0.73% | 20 | 39 | 32.15% |
| GOOGL240524P00175000 | 2024-04-17 9:53AM EDT | 2024-05-24 | 19.30 | 19.70 | 20.10 | 0.00 | - | 1 | 3 | 31.86% |
| GOOGL240531P00175000 | 2024-04-11 2:15PM EDT | 2024-05-31 | 17.13 | 19.80 | 20.90 | 0.00 | - | - | 1 | 35.18% |
| GOOGL240621P00175000 | 2024-04-17 12:24PM EDT | 2024-06-21 | 21.20 | 20.10 | 20.55 | 0.00 | - | 55 | 155 | 26.92% |
| GOOGL240719P00175000 | 2024-04-09 3:14PM EDT | 2024-07-19 | 21.11 | 20.65 | 21.05 | 0.00 | - | 27 | 169 | 24.90% |
| GOOGL240816P00175000 | 2024-04-16 12:06PM EDT | 2024-08-16 | 22.45 | 21.50 | 21.85 | 0.00 | - | 1 | 1 | 24.89% |
| GOOGL240920P00175000 | 2024-04-17 9:36AM EDT | 2024-09-20 | 21.70 | 22.00 | 22.55 | 0.00 | - | 2 | 91 | 24.11% |
| GOOGL241018P00175000 | 2024-04-15 10:39AM EDT | 2024-10-18 | 21.20 | 22.50 | 22.80 | 0.00 | - | 1 | 2 | 22.90% |
| GOOGL241115P00175000 | 2024-04-11 12:39PM EDT | 2024-11-15 | 21.92 | 23.35 | 23.50 | 0.00 | - | 2 | 8 | 23.10% |
| GOOGL241220P00175000 | 2024-04-11 2:47PM EDT | 2024-12-20 | 24.05 | 23.60 | 24.10 | +2.35 | +10.83% | 1 | 44 | 22.76% |
| GOOGL250117P00175000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 25.20 | 24.10 | 24.75 | 0.00 | - | 2 | 884 | 22.93% |
| GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 25.35 | 26.10 | 0.00 | - | 17 | 17 | 23.18% |
| GOOGL250620P00175000 | 2024-04-04 2:30PM EDT | 2025-06-20 | 29.10 | 26.40 | 27.00 | 0.00 | - | 4 | 4 | 22.01% |
| GOOGL250919P00175000 | 2024-04-15 1:11PM EDT | 2025-09-19 | 27.30 | 26.85 | 29.25 | 0.00 | - | 69 | 90 | 23.18% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 28.30% |
| GOOGL260116P00175000 | 2024-02-27 1:37PM EDT | 2026-01-16 | 40.00 | 30.10 | 32.95 | 0.00 | - | 30 | 42 | 25.53% |
| GOOGL261218P00175000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 32.37 | 32.55 | 33.55 | 0.00 | - | 1 | 6 | 21.27% |
© 2024 Yahoo. Todos os direitos reservados.