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
68.214,57 +1.259,12 (+1,88%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00185000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 1,576 | 4,313 | 37.21% |
| GOOGL240809C00185000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 3,820 | 3,622 | 30.96% |
| GOOGL240816C00185000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.33 | 0.33 | 0.38 | -0.17 | -34.00% | 1,723 | 17,386 | 28.96% |
| GOOGL240823C00185000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 0.50 | 0.47 | 0.55 | -0.23 | -31.51% | 269 | 1,331 | 27.44% |
| GOOGL240830C00185000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 0.70 | 0.69 | 0.81 | -0.26 | -27.08% | 321 | 1,117 | 27.25% |
| GOOGL240906C00185000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 0.80 | 0.75 | 1.20 | -0.70 | -46.67% | 217 | - | 28.03% |
| GOOGL240920C00185000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 1.63 | 1.60 | 1.70 | -0.27 | -14.21% | 2,409 | 6,966 | 27.32% |
| GOOGL241018C00185000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 2.68 | 0.80 | 3.25 | -0.56 | -17.28% | 1,481 | 6,466 | 28.87% |
| GOOGL241115C00185000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 5.10 | 5.00 | 5.20 | -0.90 | -15.00% | 80 | 4,188 | 31.26% |
| GOOGL241220C00185000 | 2024-07-26 3:00PM EDT | 2024-12-20 | 6.26 | 6.30 | 8.20 | -0.64 | -9.28% | 105 | 8,242 | 35.05% |
| GOOGL250117C00185000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 7.44 | 7.35 | 7.70 | -0.56 | -7.00% | 638 | 11,047 | 30.96% |
| GOOGL250321C00185000 | 2024-07-26 2:41PM EDT | 2025-03-21 | 9.95 | 9.05 | 10.80 | -0.80 | -7.44% | 70 | 1,191 | 32.60% |
| GOOGL250620C00185000 | 2024-07-26 2:39PM EDT | 2025-06-20 | 13.67 | 13.05 | 15.50 | -0.58 | -4.07% | 3 | 1,062 | 35.30% |
| GOOGL250919C00185000 | 2024-07-26 2:09PM EDT | 2025-09-19 | 17.00 | 16.35 | 17.70 | -1.96 | -10.34% | 7 | 180 | 34.34% |
| GOOGL251219C00185000 | 2024-07-25 9:52AM EDT | 2025-12-19 | 19.72 | 18.25 | 20.50 | -1.93 | -8.91% | 21 | 437 | 34.69% |
| GOOGL260116C00185000 | 2024-07-26 3:19PM EDT | 2026-01-16 | 20.85 | 19.00 | 21.55 | -0.95 | -4.36% | 11 | 5,584 | 35.07% |
| GOOGL260618C00185000 | 2024-07-26 10:08AM EDT | 2026-06-18 | 24.14 | 24.70 | 27.50 | -2.61 | -9.76% | 1 | 335 | 37.44% |
| GOOGL261218C00185000 | 2024-07-26 3:34PM EDT | 2026-12-18 | 29.90 | 29.00 | 32.30 | -2.05 | -6.42% | 53 | 241 | 37.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00185000 | 2024-07-26 2:51PM EDT | 2024-08-02 | 17.95 | 15.80 | 19.70 | +1.80 | +11.15% | 362 | 415 | 77.30% |
| GOOGL240809P00185000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 17.79 | 15.85 | 20.10 | +0.74 | +4.34% | 40 | 858 | 59.11% |
| GOOGL240816P00185000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 18.00 | 15.90 | 20.40 | +0.22 | +1.24% | 1,097 | 6,769 | 50.85% |
| GOOGL240823P00185000 | 2024-07-26 1:26PM EDT | 2024-08-23 | 18.18 | 17.45 | 20.50 | +1.53 | +9.19% | 117 | 333 | 44.76% |
| GOOGL240830P00185000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 17.96 | 17.35 | 20.50 | +0.12 | +0.67% | 89 | 1,324 | 40.04% |
| GOOGL240920P00185000 | 2024-07-26 2:00PM EDT | 2024-09-20 | 18.90 | 17.80 | 18.80 | +0.47 | +2.55% | 595 | 3,606 | 21.49% |
| GOOGL241018P00185000 | 2024-07-26 2:18PM EDT | 2024-10-18 | 19.60 | 18.30 | 19.60 | +2.63 | +15.50% | 28 | 1,057 | 21.85% |
| GOOGL241115P00185000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 20.40 | 20.15 | 21.40 | +2.80 | +15.91% | 2 | 964 | 25.53% |
| GOOGL241220P00185000 | 2024-07-26 1:42PM EDT | 2024-12-20 | 21.65 | 20.85 | 22.20 | +1.55 | +7.71% | 18 | 1,427 | 24.57% |
| GOOGL250117P00185000 | 2024-07-26 1:13PM EDT | 2025-01-17 | 21.35 | 21.55 | 22.75 | +2.65 | +14.17% | 71 | 1,187 | 23.91% |
| GOOGL250321P00185000 | 2024-07-26 9:34AM EDT | 2025-03-21 | 25.00 | 22.25 | 24.45 | +4.91 | +24.44% | 1 | 10,488 | 24.06% |
| GOOGL250620P00185000 | 2024-07-23 1:29PM EDT | 2025-06-20 | 17.55 | 22.50 | 27.50 | 0.00 | - | 1 | 502 | 25.62% |
| GOOGL250919P00185000 | 2024-07-16 11:14AM EDT | 2025-09-19 | 18.20 | 24.90 | 29.00 | 0.00 | - | 70 | 40 | 24.85% |
| GOOGL251219P00185000 | 2024-07-26 1:42PM EDT | 2025-12-19 | 29.04 | 26.00 | 31.00 | +8.29 | +39.95% | 1 | 313 | 25.14% |
| GOOGL260116P00185000 | 2024-07-25 1:54PM EDT | 2026-01-16 | 26.10 | 28.35 | 29.50 | 0.00 | - | 4 | 237 | 22.58% |
| GOOGL260618P00185000 | 2024-07-23 2:10PM EDT | 2026-06-18 | 24.09 | 29.45 | 32.20 | 0.00 | - | 2 | 10 | 22.94% |
| GOOGL261218P00185000 | 2024-07-26 2:06PM EDT | 2026-12-18 | 34.32 | 31.00 | 34.45 | +4.58 | +15.40% | 1 | 40 | 22.61% |
© 2024 Yahoo. Todos os direitos reservados.