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
79,29 +0,30 (+0,38%) OURO
2.318,50 -3,80 (-0,16%) Bitcoin USD
61.533,99 -982,84 (-1,57%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-07 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,653 | 54.69% |
| GOOGL240517C00190000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 17 | 4,346 | 35.35% |
| GOOGL240524C00190000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.16 | -0.02 | -12.50% | 50 | 659 | 30.37% |
| GOOGL240531C00190000 | 2024-05-08 3:15PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.25 | -0.04 | -15.38% | 23 | 483 | 27.59% |
| GOOGL240607C00190000 | 2024-05-08 1:14PM EDT | 2024-06-07 | 0.38 | 0.33 | 0.37 | -0.04 | -9.52% | 80 | 1,522 | 26.22% |
| GOOGL240614C00190000 | 2024-05-08 2:59PM EDT | 2024-06-14 | 0.57 | 0.45 | 0.56 | -0.16 | -21.92% | 13 | 64 | 26.00% |
| GOOGL240621C00190000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.68 | -0.19 | -22.62% | 222 | 5,617 | 25.05% |
| GOOGL240719C00190000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.54 | 1.50 | 1.55 | -0.29 | -15.85% | 142 | 3,831 | 24.99% |
| GOOGL240816C00190000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 3.40 | 3.25 | 3.35 | -0.24 | -6.59% | 322 | 1,808 | 28.37% |
| GOOGL240920C00190000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 4.68 | 4.50 | 4.65 | -0.47 | -9.13% | 74 | 2,102 | 28.30% |
| GOOGL241018C00190000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 5.83 | 5.60 | 5.75 | -0.42 | -6.72% | 24 | 650 | 28.57% |
| GOOGL241115C00190000 | 2024-05-08 2:50PM EDT | 2024-11-15 | 7.70 | 7.50 | 7.65 | -0.35 | -4.35% | 41 | 2,184 | 30.70% |
| GOOGL241220C00190000 | 2024-05-08 1:24PM EDT | 2024-12-20 | 8.85 | 8.75 | 8.95 | -0.63 | -6.65% | 23 | 1,756 | 30.85% |
| GOOGL250117C00190000 | 2024-05-08 3:53PM EDT | 2025-01-17 | 9.93 | 9.75 | 9.95 | -0.52 | -4.98% | 6 | 4,901 | 30.98% |
| GOOGL250321C00190000 | 2024-05-07 3:47PM EDT | 2025-03-21 | 13.30 | 12.45 | 12.75 | 0.00 | - | 9 | 571 | 32.34% |
| GOOGL250620C00190000 | 2024-05-08 3:16PM EDT | 2025-06-20 | 16.20 | 15.40 | 17.30 | -0.53 | -3.17% | 22 | 7,773 | 34.97% |
| GOOGL250919C00190000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 19.05 | 18.60 | 19.65 | -0.95 | -4.75% | 1 | 45 | 34.61% |
| GOOGL251219C00190000 | 2024-05-07 10:17AM EDT | 2025-12-19 | 22.40 | 20.80 | 22.70 | 0.00 | - | 2 | 542 | 35.39% |
| GOOGL260116C00190000 | 2024-05-07 3:36PM EDT | 2026-01-16 | 23.70 | 22.00 | 24.10 | 0.00 | - | 6 | 1,170 | 36.17% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 27.05 | 28.30 | 0.00 | - | 5 | 152 | 36.66% |
| GOOGL261218C00190000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 33.70 | 30.35 | 33.10 | 0.00 | - | 1 | 81 | 37.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 20.25 | 21.25 | 0.00 | - | 1 | 0 | 82.81% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 20.25 | 21.00 | 0.00 | - | 2 | 0 | 48.15% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 20.05 | 21.20 | 0.00 | - | 2 | 0 | 39.92% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 19.50 | 21.00 | 0.00 | - | 28 | 0 | 30.13% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 19.40 | 20.35 | 21.10 | 0.00 | - | 1 | 75 | 23.00% |
| GOOGL240719P00190000 | 2024-05-08 12:14PM EDT | 2024-07-19 | 20.43 | 20.75 | 21.40 | +0.51 | +2.56% | 12 | 367 | 20.34% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 21.65 | 22.35 | 0.00 | - | 12 | 17 | 22.03% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 22.30 | 24.80 | 0.00 | - | 14 | 36 | 26.95% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 22.80 | 23.35 | 0.00 | - | 1 | 12 | 20.45% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 24.00 | 24.40 | 0.00 | - | 30 | 30 | 21.66% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.68 | 24.55 | 25.10 | 0.00 | - | 2 | 6 | 21.51% |
| GOOGL250117P00190000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 24.30 | 23.15 | 25.50 | 0.00 | - | 1 | 138 | 21.13% |
| GOOGL250321P00190000 | 2024-05-07 3:26PM EDT | 2025-03-21 | 25.70 | 25.35 | 26.80 | 0.00 | - | 1 | 19 | 21.28% |
| GOOGL250620P00190000 | 2024-05-07 1:08PM EDT | 2025-06-20 | 27.15 | 28.00 | 29.30 | 0.00 | - | 1 | 4 | 22.59% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 29.30 | 31.80 | 0.00 | - | 1 | 14 | 23.76% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 44.02% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 31.00 | 32.75 | 0.00 | - | 1 | 1 | 22.47% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 32.90 | 34.95 | 0.00 | - | 1 | 1 | 22.42% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 34.85 | 36.35 | 0.00 | - | 1 | 40 | 21.46% |
© 2024 Yahoo. Todos os direitos reservados.