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
68.210,34 +1.094,91 (+1,63%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00190000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,522 | 4,624 | 42.19% |
| GOOGL240809C00190000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 803 | 1,643 | 33.59% |
| GOOGL240816C00190000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 1,806 | 29,809 | 30.37% |
| GOOGL240823C00190000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 0.29 | 0.10 | 0.31 | -0.10 | -25.64% | 418 | 1,033 | 28.66% |
| GOOGL240830C00190000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 0.40 | 0.37 | 0.43 | -0.10 | -20.00% | 152 | 1,144 | 27.52% |
| GOOGL240906C00190000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 0.55 | 0.40 | 0.58 | -0.34 | -38.20% | 222 | - | 26.93% |
| GOOGL240920C00190000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.95 | 0.94 | 1.05 | -0.25 | -20.83% | 7,101 | 14,109 | 27.27% |
| GOOGL241018C00190000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 1.80 | 1.62 | 1.92 | -0.43 | -19.28% | 508 | 2,973 | 26.93% |
| GOOGL241115C00190000 | 2024-07-26 3:52PM EDT | 2024-11-15 | 3.75 | 3.75 | 3.95 | -0.50 | -11.76% | 123 | 2,928 | 30.85% |
| GOOGL241220C00190000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 4.87 | 4.95 | 6.65 | -0.73 | -13.04% | 264 | 3,523 | 34.44% |
| GOOGL250117C00190000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 5.95 | 5.95 | 6.15 | -0.66 | -9.98% | 182 | 7,541 | 30.34% |
| GOOGL250321C00190000 | 2024-07-26 1:56PM EDT | 2025-03-21 | 8.50 | 8.45 | 8.80 | -0.55 | -6.08% | 89 | 1,573 | 31.45% |
| GOOGL250620C00190000 | 2024-07-26 3:27PM EDT | 2025-06-20 | 11.85 | 11.45 | 12.45 | -0.85 | -6.69% | 295 | 10,921 | 32.81% |
| GOOGL250919C00190000 | 2024-07-26 12:44PM EDT | 2025-09-19 | 15.20 | 14.75 | 15.80 | -1.00 | -6.17% | 69 | 228 | 33.84% |
| GOOGL251219C00190000 | 2024-07-26 3:34PM EDT | 2025-12-19 | 18.24 | 16.80 | 19.55 | -1.54 | -7.79% | 6 | 550 | 35.48% |
| GOOGL260116C00190000 | 2024-07-26 2:25PM EDT | 2026-01-16 | 19.50 | 16.50 | 19.30 | -0.50 | -2.50% | 26 | 1,199 | 34.23% |
| GOOGL260618C00190000 | 2024-07-26 11:46AM EDT | 2026-06-18 | 23.16 | 21.95 | 24.40 | -3.92 | -14.48% | 12 | 256 | 35.78% |
| GOOGL261218C00190000 | 2024-07-26 3:32PM EDT | 2026-12-18 | 28.10 | 27.10 | 30.40 | -2.00 | -6.64% | 23 | 297 | 37.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00190000 | 2024-07-26 12:21PM EDT | 2024-08-02 | 23.31 | 20.80 | 25.40 | +3.13 | +15.51% | 11 | 141 | 101.05% |
| GOOGL240809P00190000 | 2024-07-26 1:32PM EDT | 2024-08-09 | 22.48 | 20.80 | 24.75 | +2.29 | +11.34% | 19 | 51 | 63.94% |
| GOOGL240816P00190000 | 2024-07-26 2:05PM EDT | 2024-08-16 | 23.23 | 20.80 | 24.65 | +2.63 | +12.77% | 24 | 75 | 51.20% |
| GOOGL240823P00190000 | 2024-07-26 1:43PM EDT | 2024-08-23 | 23.45 | 20.80 | 25.30 | +5.70 | +32.11% | 29 | 43 | 49.74% |
| GOOGL240830P00190000 | 2024-07-26 10:57AM EDT | 2024-08-30 | 23.55 | 20.80 | 25.25 | +5.46 | +30.18% | 4 | 20 | 44.14% |
| GOOGL240920P00190000 | 2024-07-26 1:40PM EDT | 2024-09-20 | 23.62 | 21.00 | 25.25 | +1.82 | +8.35% | 41 | 1,352 | 34.90% |
| GOOGL241018P00190000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 24.35 | 22.55 | 23.90 | +1.10 | +4.73% | 270 | 4,208 | 21.35% |
| GOOGL241115P00190000 | 2024-07-26 10:26AM EDT | 2024-11-15 | 25.15 | 23.60 | 26.15 | +4.37 | +21.03% | 94 | 1,190 | 28.08% |
| GOOGL241220P00190000 | 2024-07-24 1:49PM EDT | 2024-12-20 | 20.30 | 24.70 | 25.75 | 0.00 | - | 23 | 1,121 | 23.24% |
| GOOGL250117P00190000 | 2024-07-26 1:09PM EDT | 2025-01-17 | 25.70 | 24.60 | 28.00 | +0.90 | +3.63% | 17 | 729 | 27.47% |
| GOOGL250321P00190000 | 2024-07-23 3:53PM EDT | 2025-03-21 | 18.45 | 25.90 | 28.00 | 0.00 | - | 19 | 1,320 | 23.56% |
| GOOGL250620P00190000 | 2024-07-23 3:54PM EDT | 2025-06-20 | 28.55 | 26.00 | 30.35 | +7.75 | +37.26% | 2 | 164 | 24.28% |
| GOOGL250919P00190000 | 2024-07-25 11:42AM EDT | 2025-09-19 | 28.18 | 27.50 | 32.50 | 0.00 | - | 2 | 16 | 24.75% |
| GOOGL251219P00190000 | 2024-07-25 10:52AM EDT | 2025-12-19 | 29.02 | 29.00 | 34.00 | 0.00 | - | 20 | 24 | 24.45% |
| GOOGL260116P00190000 | 2024-07-16 3:51PM EDT | 2026-01-16 | 24.10 | 29.50 | 34.50 | 0.00 | - | 12 | 497 | 24.45% |
| GOOGL260618P00190000 | 2024-07-10 1:09PM EDT | 2026-06-18 | 23.59 | 32.70 | 36.50 | 0.00 | - | 5 | 7 | 23.84% |
| GOOGL261218P00190000 | 2024-07-25 3:40PM EDT | 2026-12-18 | 35.65 | 34.00 | 39.00 | 0.00 | - | 2 | 45 | 23.68% |
© 2024 Yahoo. Todos os direitos reservados.