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
69.108,91 +1.263,42 (+1,86%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00180000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 2,665 | 4,940 | 32.32% |
| GOOGL240809C00180000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.38 | 0.36 | 0.40 | -0.22 | -36.67% | 1,745 | 4,575 | 28.47% |
| GOOGL240816C00180000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.70 | 0.67 | 0.79 | -0.32 | -31.37% | 3,380 | 12,830 | 28.17% |
| GOOGL240823C00180000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 1.07 | 0.90 | 1.11 | -0.33 | -23.57% | 554 | 863 | 27.30% |
| GOOGL240830C00180000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 1.40 | 1.36 | 1.50 | -0.38 | -21.35% | 889 | 946 | 27.25% |
| GOOGL240906C00180000 | 2024-07-26 3:17PM EDT | 2024-09-06 | 1.83 | 1.55 | 1.90 | -0.54 | -22.78% | 52 | - | 27.32% |
| GOOGL240920C00180000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.58 | 2.42 | 2.74 | -0.47 | -15.41% | 5,003 | 11,862 | 27.76% |
| GOOGL241018C00180000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 4.00 | 3.70 | 4.15 | -0.70 | -14.89% | 1,012 | 3,169 | 27.83% |
| GOOGL241115C00180000 | 2024-07-26 3:06PM EDT | 2024-11-15 | 6.57 | 5.85 | 6.75 | -0.90 | -12.05% | 402 | 3,001 | 31.77% |
| GOOGL241220C00180000 | 2024-07-26 3:34PM EDT | 2024-12-20 | 7.80 | 7.95 | 8.15 | -1.29 | -14.19% | 246 | 4,476 | 31.20% |
| GOOGL250117C00180000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 9.20 | 9.05 | 9.40 | -0.60 | -6.12% | 345 | 12,543 | 31.39% |
| GOOGL250321C00180000 | 2024-07-26 1:06PM EDT | 2025-03-21 | 11.83 | 11.55 | 12.20 | -0.72 | -5.74% | 198 | 1,439 | 32.22% |
| GOOGL250620C00180000 | 2024-07-26 2:05PM EDT | 2025-06-20 | 15.13 | 15.40 | 15.95 | -1.22 | -7.46% | 224 | 1,340 | 33.37% |
| GOOGL250919C00180000 | 2024-07-26 12:45PM EDT | 2025-09-19 | 18.63 | 16.20 | 19.55 | -0.98 | -5.00% | 10 | 329 | 34.58% |
| GOOGL251219C00180000 | 2024-07-25 3:40PM EDT | 2025-12-19 | 20.35 | 19.50 | 24.00 | -3.05 | -13.03% | 2 | 2,160 | 37.00% |
| GOOGL260116C00180000 | 2024-07-26 3:37PM EDT | 2026-01-16 | 22.40 | 21.50 | 23.90 | -1.69 | -7.02% | 6 | 638 | 35.90% |
| GOOGL260618C00180000 | 2024-07-26 11:15AM EDT | 2026-06-18 | 27.00 | 25.90 | 28.50 | -1.51 | -5.30% | 2 | 119 | 36.71% |
| GOOGL261218C00180000 | 2024-07-26 3:32PM EDT | 2026-12-18 | 31.90 | 30.45 | 34.50 | -2.35 | -6.86% | 435 | 710 | 38.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00180000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 13.46 | 10.85 | 14.70 | +0.51 | +3.94% | 168 | 1,024 | 63.97% |
| GOOGL240809P00180000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 13.63 | 11.25 | 15.20 | +0.66 | +5.09% | 52 | 1,370 | 50.34% |
| GOOGL240816P00180000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 13.08 | 13.10 | 15.85 | +0.63 | +5.06% | 609 | 9,085 | 46.18% |
| GOOGL240823P00180000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 13.40 | 13.30 | 13.90 | +2.58 | +23.84% | 66 | 513 | 25.45% |
| GOOGL240830P00180000 | 2024-07-26 12:00PM EDT | 2024-08-30 | 14.13 | 13.00 | 13.95 | +0.61 | +4.51% | 57 | 409 | 23.17% |
| GOOGL240906P00180000 | 2024-07-26 1:26PM EDT | 2024-09-06 | 13.26 | 13.20 | 14.65 | +0.66 | +5.24% | 98 | - | 25.82% |
| GOOGL240920P00180000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 14.22 | 14.05 | 15.60 | -0.21 | -1.46% | 185 | 5,032 | 27.11% |
| GOOGL241018P00180000 | 2024-07-26 3:11PM EDT | 2024-10-18 | 15.55 | 14.55 | 16.05 | +0.90 | +6.14% | 261 | 6,597 | 23.85% |
| GOOGL241115P00180000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 17.25 | 15.05 | 19.15 | +3.40 | +24.55% | 59 | 1,395 | 30.05% |
| GOOGL241220P00180000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 18.00 | 16.60 | 18.45 | +0.92 | +5.39% | 179 | 1,464 | 24.45% |
| GOOGL250117P00180000 | 2024-07-26 1:09PM EDT | 2025-01-17 | 18.70 | 17.85 | 19.35 | +0.70 | +3.89% | 53 | 2,893 | 24.51% |
| GOOGL250321P00180000 | 2024-07-26 1:12PM EDT | 2025-03-21 | 19.81 | 19.85 | 20.35 | +0.71 | +3.72% | 3 | 20,589 | 22.99% |
| GOOGL250620P00180000 | 2024-07-25 11:25AM EDT | 2025-06-20 | 19.55 | 21.30 | 24.50 | 0.00 | - | 7 | 1,373 | 26.31% |
| GOOGL250919P00180000 | 2024-07-25 3:40PM EDT | 2025-09-19 | 23.00 | 22.45 | 24.20 | 0.00 | - | 8 | 62 | 22.86% |
| GOOGL251219P00180000 | 2024-07-25 9:33AM EDT | 2025-12-19 | 23.01 | 23.30 | 26.00 | 0.00 | - | 1 | 212 | 23.04% |
| GOOGL260116P00180000 | 2024-07-25 1:29PM EDT | 2026-01-16 | 23.40 | 24.85 | 26.15 | 0.00 | - | 250 | 1,512 | 22.63% |
| GOOGL260618P00180000 | 2024-07-23 1:52PM EDT | 2026-06-18 | 21.85 | 27.65 | 28.90 | 0.00 | - | 1 | 15 | 22.99% |
| GOOGL261218P00180000 | 2024-07-24 3:19PM EDT | 2026-12-18 | 28.48 | 28.95 | 32.00 | 0.00 | - | 13 | 107 | 23.46% |
© 2024 Yahoo. Todos os direitos reservados.