Mercado abrirá em 8 h 50 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,09 -0,29 (-0,37%) OURO
2.324,70 +0,50 (+0,02%) Bitcoin USD
62.903,82 -306,59 (-0,49%)
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:180.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00180000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,440 | 3,292 | 26.56% |
| GOOGL240517C00180000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.61 | 0.57 | 0.61 | +0.17 | +38.64% | 4,688 | 18,642 | 28.37% |
| GOOGL240524C00180000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 1.09 | 0.84 | 1.10 | +0.34 | +45.33% | 322 | 1,320 | 26.86% |
| GOOGL240531C00180000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 1.45 | 1.36 | 1.47 | +0.45 | +45.00% | 1,266 | 2,199 | 25.46% |
| GOOGL240607C00180000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 1.89 | 1.67 | 1.90 | +0.52 | +37.96% | 303 | 1,404 | 25.14% |
| GOOGL240614C00180000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 2.29 | 2.12 | 2.56 | +0.54 | +30.86% | 89 | 72 | 26.27% |
| GOOGL240621C00180000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 2.68 | 2.61 | 2.71 | +0.63 | +30.73% | 1,800 | 14,150 | 24.87% |
| GOOGL240719C00180000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 4.36 | 4.25 | 4.40 | +0.91 | +26.38% | 827 | 3,475 | 25.64% |
| GOOGL240816C00180000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 6.92 | 6.85 | 7.00 | +1.28 | +22.70% | 776 | 4,467 | 29.38% |
| GOOGL240920C00180000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 8.25 | 8.50 | 8.65 | +1.34 | +19.39% | 141 | 3,142 | 29.36% |
| GOOGL241018C00180000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 9.67 | 8.85 | 10.05 | +1.47 | +17.93% | 119 | 850 | 29.84% |
| GOOGL241115C00180000 | 2024-05-07 1:33PM EDT | 2024-11-15 | 12.10 | 11.95 | 13.70 | +1.80 | +17.48% | 47 | 894 | 34.99% |
| GOOGL241220C00180000 | 2024-05-07 3:54PM EDT | 2024-12-20 | 13.54 | 13.35 | 13.65 | +1.54 | +12.83% | 88 | 4,978 | 32.08% |
| GOOGL250117C00180000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 14.46 | 14.50 | 14.75 | +1.84 | +14.58% | 85 | 12,167 | 32.20% |
| GOOGL250321C00180000 | 2024-05-07 1:45PM EDT | 2025-03-21 | 17.35 | 15.80 | 18.70 | +1.95 | +12.66% | 13 | 1,093 | 35.03% |
| GOOGL250620C00180000 | 2024-05-07 3:29PM EDT | 2025-06-20 | 21.00 | 20.75 | 21.35 | +1.90 | +9.95% | 28 | 772 | 34.55% |
| GOOGL250919C00180000 | 2024-05-07 11:24AM EDT | 2025-09-19 | 24.25 | 23.90 | 24.80 | +2.34 | +10.68% | 3 | 179 | 35.57% |
| GOOGL251219C00180000 | 2024-05-06 10:13AM EDT | 2025-12-19 | 25.42 | 26.90 | 27.85 | 0.00 | - | 4 | 2,509 | 36.25% |
| GOOGL260116C00180000 | 2024-05-07 3:25PM EDT | 2026-01-16 | 27.75 | 27.00 | 30.35 | +2.25 | +8.82% | 8 | 456 | 38.25% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 2026-06-18 | 28.58 | 32.10 | 35.00 | 0.00 | - | 1 | 33 | 39.00% |
| GOOGL261218C00180000 | 2024-05-06 10:15AM EDT | 2026-12-18 | 37.25 | 36.50 | 38.40 | +3.70 | +11.03% | 25 | 127 | 38.21% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00180000 | 2024-05-07 2:03PM EDT | 2024-05-10 | 9.20 | 7.75 | 9.70 | -3.60 | -28.13% | 3 | 0 | 60.45% |
| GOOGL240517P00180000 | 2024-05-07 10:27AM EDT | 2024-05-17 | 10.30 | 8.70 | 10.15 | -2.80 | -21.37% | 29 | 646 | 38.65% |
| GOOGL240524P00180000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 10.05 | 9.20 | 11.45 | -3.50 | -25.83% | 4 | 63 | 40.38% |
| GOOGL240531P00180000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 9.95 | 9.45 | 10.70 | -4.30 | -30.18% | 127 | 42 | 28.93% |
| GOOGL240607P00180000 | 2024-05-07 12:47PM EDT | 2024-06-07 | 9.77 | 9.70 | 10.10 | -2.92 | -23.01% | 2 | 2 | 21.62% |
| GOOGL240621P00180000 | 2024-05-07 11:23AM EDT | 2024-06-21 | 11.06 | 10.35 | 10.75 | -3.10 | -21.89% | 6 | 71 | 21.39% |
| GOOGL240719P00180000 | 2024-05-07 11:21AM EDT | 2024-07-19 | 11.45 | 11.35 | 11.75 | -3.30 | -22.37% | 2 | 217 | 20.62% |
| GOOGL240816P00180000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 13.61 | 13.10 | 14.45 | -2.19 | -13.86% | 433 | 150 | 25.64% |
| GOOGL240920P00180000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 14.75 | 14.05 | 14.50 | -2.45 | -14.24% | 110 | 226 | 22.22% |
| GOOGL241018P00180000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 15.55 | 14.80 | 15.25 | 0.00 | - | 54 | 44 | 21.94% |
| GOOGL241115P00180000 | 2024-05-07 1:46PM EDT | 2024-11-15 | 16.60 | 16.40 | 16.95 | -2.30 | -12.17% | 27 | 158 | 23.81% |
| GOOGL241220P00180000 | 2024-05-07 2:43PM EDT | 2024-12-20 | 17.52 | 16.35 | 17.45 | -2.82 | -13.86% | 10 | 64 | 22.84% |
| GOOGL250117P00180000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 17.73 | 17.55 | 18.00 | -4.27 | -19.41% | 14 | 457 | 22.53% |
| GOOGL250321P00180000 | 2024-05-07 10:42AM EDT | 2025-03-21 | 20.00 | 19.15 | 20.50 | -0.08 | -0.40% | 2 | 148 | 24.14% |
| GOOGL250620P00180000 | 2024-05-07 12:25PM EDT | 2025-06-20 | 21.40 | 20.95 | 22.40 | -2.40 | -10.08% | 2 | 287 | 23.93% |
| GOOGL250919P00180000 | 2024-05-03 1:14PM EDT | 2025-09-19 | 25.76 | 22.65 | 23.30 | 0.00 | - | 1 | 1 | 22.77% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 27.45 | 24.10 | 25.05 | 0.00 | - | 36 | 57 | 22.96% |
| GOOGL260116P00180000 | 2024-05-07 12:46PM EDT | 2026-01-16 | 25.10 | 24.45 | 25.50 | -2.70 | -9.71% | 3 | 109 | 22.94% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 26.60 | 26.55 | 27.65 | 0.00 | - | 3 | 3 | 22.71% |
| GOOGL261218P00180000 | 2024-05-03 2:19PM EDT | 2026-12-18 | 30.98 | 28.50 | 30.25 | 0.00 | - | 1 | 6 | 22.78% |
© 2024 Yahoo. Todos os direitos reservados.