Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,16 +0,17 (+0,22%) OURO
2.316,00 -6,30 (-0,27%) Bitcoin USD
61.221,68 -1.609,44 (-2,56%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00185000 | 2024-05-08 11:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,391 | 38.28% |
| GOOGL240517C00185000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 498 | 13,774 | 31.06% |
| GOOGL240524C00185000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.34 | -0.08 | -19.05% | 36 | 761 | 27.93% |
| GOOGL240531C00185000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.49 | -0.14 | -21.87% | 53 | 543 | 25.71% |
| GOOGL240607C00185000 | 2024-05-08 1:29PM EDT | 2024-06-07 | 0.72 | 0.68 | 0.74 | -0.22 | -23.40% | 65 | 489 | 25.32% |
| GOOGL240614C00185000 | 2024-05-08 11:04AM EDT | 2024-06-14 | 1.10 | 0.97 | 1.04 | -0.14 | -11.29% | 49 | 60 | 25.38% |
| GOOGL240621C00185000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 1.24 | 1.18 | 1.22 | -0.28 | -18.42% | 149 | 10,427 | 24.59% |
| GOOGL240719C00185000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 2.46 | 2.36 | 2.43 | -0.42 | -14.58% | 223 | 3,384 | 25.03% |
| GOOGL240816C00185000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 4.66 | 4.50 | 4.60 | -0.58 | -11.07% | 19 | 2,132 | 28.64% |
| GOOGL240920C00185000 | 2024-05-08 12:25PM EDT | 2024-09-20 | 6.25 | 5.90 | 6.05 | -0.25 | -3.85% | 254 | 1,888 | 28.60% |
| GOOGL241018C00185000 | 2024-05-08 9:51AM EDT | 2024-10-18 | 7.35 | 7.10 | 7.30 | -0.35 | -4.55% | 13 | 608 | 29.01% |
| GOOGL241115C00185000 | 2024-05-08 12:34PM EDT | 2024-11-15 | 9.35 | 9.15 | 9.30 | -0.50 | -5.08% | 22 | 1,310 | 31.10% |
| GOOGL241220C00185000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 10.73 | 10.45 | 10.65 | -0.74 | -6.45% | 7 | 2,808 | 31.22% |
| GOOGL250117C00185000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 11.60 | 11.50 | 11.70 | -1.00 | -7.94% | 7 | 7,875 | 31.36% |
| GOOGL250321C00185000 | 2024-05-08 3:26PM EDT | 2025-03-21 | 14.55 | 13.30 | 14.55 | -0.50 | -3.32% | 21 | 562 | 32.67% |
| GOOGL250620C00185000 | 2024-05-08 11:29AM EDT | 2025-06-20 | 18.35 | 17.25 | 20.35 | -0.35 | -1.87% | 2 | 498 | 36.94% |
| GOOGL250919C00185000 | 2024-05-07 3:17PM EDT | 2025-09-19 | 21.95 | 20.80 | 21.45 | 0.00 | - | 8 | 42 | 34.80% |
| GOOGL251219C00185000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 25.10 | 23.80 | 24.55 | 0.00 | - | 1 | 332 | 35.61% |
| GOOGL260116C00185000 | 2024-05-08 3:44PM EDT | 2026-01-16 | 25.00 | 24.75 | 25.20 | -0.75 | -2.91% | 5 | 5,351 | 35.54% |
| GOOGL260618C00185000 | 2024-05-01 10:25AM EDT | 2026-06-18 | 28.30 | 28.85 | 30.05 | 0.00 | - | 200 | 221 | 36.77% |
| GOOGL261218C00185000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 35.30 | 33.15 | 35.00 | 0.00 | - | 3 | 74 | 37.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00185000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 15.30 | 14.85 | 16.30 | +1.55 | +11.27% | 1,631 | 60 | 79.49% |
| GOOGL240517P00185000 | 2024-05-08 10:05AM EDT | 2024-05-17 | 15.22 | 15.30 | 16.05 | +0.46 | +3.12% | 7 | 17 | 38.57% |
| GOOGL240524P00185000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 14.15 | 14.95 | 16.95 | 0.00 | - | 2 | 4 | 41.21% |
| GOOGL240531P00185000 | 2024-05-07 12:52PM EDT | 2024-05-31 | 14.10 | 15.60 | 16.30 | 0.00 | - | 2 | 42 | 28.10% |
| GOOGL240621P00185000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 15.18 | 15.75 | 16.35 | 0.00 | - | 46 | 70 | 20.95% |
| GOOGL240719P00185000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 15.22 | 16.35 | 18.35 | 0.00 | - | 1 | 394 | 26.32% |
| GOOGL240816P00185000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 17.00 | 17.95 | 18.30 | 0.00 | - | 1 | 70 | 22.20% |
| GOOGL240920P00185000 | 2024-05-07 1:23PM EDT | 2024-09-20 | 17.60 | 18.65 | 19.00 | 0.00 | - | 5 | 21 | 21.24% |
| GOOGL241018P00185000 | 2024-05-07 1:49PM EDT | 2024-10-18 | 18.50 | 19.15 | 19.55 | 0.00 | - | 8 | 85 | 20.79% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 2024-11-15 | 32.27 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 26.36% |
| GOOGL241220P00185000 | 2024-05-07 2:15PM EDT | 2024-12-20 | 20.40 | 20.05 | 21.50 | 0.00 | - | 2 | 43 | 21.80% |
| GOOGL250117P00185000 | 2024-05-07 1:31PM EDT | 2025-01-17 | 20.79 | 21.60 | 22.05 | 0.00 | - | 4 | 30 | 21.63% |
| GOOGL250321P00185000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 22.60 | 22.15 | 23.55 | 0.00 | - | 2 | 64 | 21.92% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 2025-06-20 | 24.01 | 24.70 | 27.20 | 0.00 | - | 1 | 1 | 24.62% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 2025-09-19 | 33.20 | 26.45 | 27.20 | 0.00 | - | - | 21 | 22.27% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 2025-12-19 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 45.37% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 36.30 | 28.20 | 30.40 | 0.00 | - | 175 | 175 | 23.71% |
| GOOGL260618P00185000 | 2024-05-07 12:46PM EDT | 2026-06-18 | 29.70 | 29.95 | 31.85 | 0.00 | - | 3 | 4 | 22.72% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 25.98% |
© 2024 Yahoo. Todos os direitos reservados.