Mercado fechará em 10 mins
BOVESPA
129.552,78 +342,30 (+0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.000,35 -107,97 (-0,19%) PETROLEO CRU
79,20 +0,82 (+1,05%) OURO
2.316,70 -7,50 (-0,32%) Bitcoin USD
62.291,02 -819,90 (-1,30%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00195000 | 2024-05-06 12:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 771 | 53.13% |
| GOOGL240517C00195000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 3,816 | 36.52% |
| GOOGL240524C00195000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 4 | 241 | 31.35% |
| GOOGL240531C00195000 | 2024-05-08 3:14PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 17 | 168 | 27.93% |
| GOOGL240607C00195000 | 2024-05-08 2:48PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.20 | -0.08 | -29.63% | 8 | 78 | 26.47% |
| GOOGL240614C00195000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.34 | -0.05 | -14.29% | 3 | 14 | 26.49% |
| GOOGL240621C00195000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.40 | -0.06 | -13.64% | 45 | 6,925 | 25.20% |
| GOOGL240719C00195000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 1.01 | 0.98 | 1.03 | -0.14 | -12.17% | 29 | 1,489 | 24.92% |
| GOOGL240816C00195000 | 2024-05-08 3:14PM EDT | 2024-08-16 | 2.44 | 2.41 | 2.47 | -0.36 | -12.86% | 41 | 1,228 | 27.96% |
| GOOGL240920C00195000 | 2024-05-08 2:35PM EDT | 2024-09-20 | 3.57 | 3.45 | 3.60 | -0.19 | -5.05% | 5 | 1,160 | 27.86% |
| GOOGL241018C00195000 | 2024-05-08 1:55PM EDT | 2024-10-18 | 4.55 | 4.55 | 4.60 | -0.30 | -6.19% | 26 | 151 | 28.16% |
| GOOGL241115C00195000 | 2024-05-07 3:16PM EDT | 2024-11-15 | 6.70 | 6.25 | 6.35 | 0.00 | - | 32 | 255 | 30.24% |
| GOOGL241220C00195000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 7.96 | 7.50 | 7.60 | 0.00 | - | 1 | 3,235 | 30.45% |
| GOOGL250117C00195000 | 2024-05-08 2:48PM EDT | 2025-01-17 | 8.54 | 8.40 | 8.55 | -0.54 | -5.95% | 21 | 5,062 | 30.58% |
| GOOGL250321C00195000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 11.09 | 10.95 | 11.15 | -0.42 | -3.65% | 1 | 216 | 31.78% |
| GOOGL250620C00195000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 15.00 | 13.30 | 14.60 | 0.00 | - | 53 | 593 | 33.01% |
| GOOGL250919C00195000 | 2024-05-07 1:20PM EDT | 2025-09-19 | 18.35 | 17.30 | 17.90 | 0.00 | - | 6 | 26 | 34.09% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 15.72 | 18.75 | 20.90 | 0.00 | - | 55 | 220 | 34.87% |
| GOOGL260116C00195000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 21.90 | 21.15 | 22.15 | 0.00 | - | 5 | 1,068 | 35.49% |
| GOOGL260618C00195000 | 2024-05-02 9:31AM EDT | 2026-06-18 | 23.60 | 24.60 | 27.20 | 0.00 | - | 7 | 22 | 36.91% |
| GOOGL261218C00195000 | 2024-05-01 1:28PM EDT | 2026-12-18 | 28.38 | 28.00 | 31.40 | 0.00 | - | 1 | 39 | 37.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 2024-05-10 | 27.65 | 25.00 | 25.60 | 0.00 | - | 1 | 0 | 91.99% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 22.82 | 24.85 | 25.50 | 0.00 | - | 5 | 1 | 46.68% |
| GOOGL240621P00195000 | 2024-04-29 9:33AM EDT | 2024-06-21 | 26.10 | 25.00 | 25.70 | 0.00 | - | 3 | 4 | 25.22% |
| GOOGL240719P00195000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 28.11 | 25.10 | 25.85 | 0.00 | - | 14 | 0 | 21.27% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 37.51 | 25.75 | 26.25 | 0.00 | - | - | 0 | 20.74% |
| GOOGL240920P00195000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 29.00 | 26.15 | 26.65 | 0.00 | - | 1 | 13 | 19.76% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 25.80 | 26.55 | 27.10 | 0.00 | - | 24 | 16 | 19.70% |
| GOOGL241220P00195000 | 2024-05-07 11:31AM EDT | 2024-12-20 | 27.50 | 28.05 | 28.45 | 0.00 | - | 2 | 2 | 20.47% |
| GOOGL250117P00195000 | 2024-05-07 3:22PM EDT | 2025-01-17 | 27.85 | 28.40 | 28.90 | 0.00 | - | 6 | 74 | 20.37% |
| GOOGL250321P00195000 | 2024-05-06 11:06AM EDT | 2025-03-21 | 32.15 | 29.65 | 30.05 | 0.00 | - | 2 | 4 | 20.54% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 33.47 | 31.10 | 32.45 | 0.00 | - | 1 | 4 | 22.01% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 53.93% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 34.15 | 34.95 | 0.00 | - | - | 44 | 21.01% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 50.75% |
© 2024 Yahoo. Todos os direitos reservados.