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
79,18 +0,19 (+0,24%) OURO
2.317,10 -5,20 (-0,22%) Bitcoin USD
61.132,41 -1.664,20 (-2,65%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00200000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 824 | 62.50% |
| GOOGL240517C00200000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 97 | 7,137 | 41.02% |
| GOOGL240524C00200000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.07 | 0.00 | - | 19 | 658 | 35.16% |
| GOOGL240531C00200000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.07 | 0.00 | - | 34 | 249 | 29.59% |
| GOOGL240607C00200000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.15 | 0.06 | 0.15 | +0.03 | +25.00% | 3 | 1,530 | 29.20% |
| GOOGL240621C00200000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.25 | -0.05 | -18.52% | 119 | 12,063 | 26.44% |
| GOOGL240719C00200000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.64 | 0.60 | 0.63 | -0.09 | -12.33% | 67 | 3,171 | 25.07% |
| GOOGL240816C00200000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 1.70 | 1.46 | 1.73 | -0.20 | -10.53% | 44 | 2,205 | 27.87% |
| GOOGL240920C00200000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 2.68 | 2.50 | 2.74 | -0.22 | -7.59% | 11 | 7,430 | 27.94% |
| GOOGL241018C00200000 | 2024-05-08 2:29PM EDT | 2024-10-18 | 3.56 | 3.40 | 3.55 | -0.39 | -9.87% | 17 | 597 | 27.99% |
| GOOGL241115C00200000 | 2024-05-08 3:37PM EDT | 2024-11-15 | 5.10 | 4.95 | 5.10 | -0.35 | -6.42% | 108 | 1,698 | 29.96% |
| GOOGL241220C00200000 | 2024-05-08 3:23PM EDT | 2024-12-20 | 6.24 | 6.05 | 6.25 | -0.51 | -7.56% | 19 | 4,231 | 30.17% |
| GOOGL250117C00200000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 7.05 | 7.00 | 7.10 | -0.46 | -6.13% | 223 | 61,799 | 30.22% |
| GOOGL250321C00200000 | 2024-05-08 10:23AM EDT | 2025-03-21 | 9.75 | 8.85 | 10.40 | -0.30 | -2.99% | 2 | 660 | 32.87% |
| GOOGL250620C00200000 | 2024-05-07 3:50PM EDT | 2025-06-20 | 12.60 | 12.40 | 14.00 | -0.85 | -6.32% | 3 | 2,869 | 34.30% |
| GOOGL250919C00200000 | 2024-04-29 10:31AM EDT | 2025-09-19 | 16.00 | 15.45 | 16.35 | 0.00 | - | 22 | 1,164 | 34.08% |
| GOOGL251219C00200000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 18.70 | 17.55 | 19.20 | -0.85 | -4.35% | 30 | 1,309 | 34.72% |
| GOOGL260116C00200000 | 2024-05-08 3:16PM EDT | 2026-01-16 | 19.55 | 19.20 | 19.75 | -0.61 | -3.03% | 1 | 1,358 | 34.55% |
| GOOGL260618C00200000 | 2024-05-07 10:41AM EDT | 2026-06-18 | 24.05 | 23.35 | 25.10 | 0.00 | - | 5 | 146 | 36.41% |
| GOOGL261218C00200000 | 2024-05-08 12:43PM EDT | 2026-12-18 | 28.56 | 27.70 | 29.45 | -0.29 | -1.01% | 21 | 856 | 36.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 33.40 | 30.30 | 30.95 | 0.00 | - | - | 3 | 62.50% |
| GOOGL240517P00200000 | 2024-05-06 10:59AM EDT | 2024-05-17 | 33.52 | 29.95 | 31.35 | 0.00 | - | 20 | 0 | 70.17% |
| GOOGL240524P00200000 | 2024-05-08 3:37PM EDT | 2024-05-24 | 30.32 | 30.05 | 31.20 | -1.28 | -4.05% | 1 | 1 | 51.03% |
| GOOGL240621P00200000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 30.40 | 30.15 | 31.00 | +0.85 | +2.88% | 50 | 0 | 28.69% |
| GOOGL240719P00200000 | 2024-05-08 10:35AM EDT | 2024-07-19 | 30.20 | 30.25 | 31.05 | +0.85 | +2.90% | 10 | 0 | 23.12% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 2024-09-20 | 29.09 | 30.70 | 31.50 | 0.00 | - | 9 | 8 | 19.95% |
| GOOGL241018P00200000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 30.90 | 31.10 | 31.75 | 0.00 | - | 1 | 1 | 19.39% |
| GOOGL241115P00200000 | 2024-05-07 9:37AM EDT | 2024-11-15 | 31.20 | 31.60 | 32.45 | 0.00 | - | 1 | 8 | 20.61% |
| GOOGL241220P00200000 | 2024-05-03 10:34AM EDT | 2024-12-20 | 37.20 | 32.05 | 32.90 | 0.00 | - | 2 | 12 | 20.34% |
| GOOGL250117P00200000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 31.75 | 32.40 | 33.25 | 0.00 | - | 3 | 76 | 20.15% |
| GOOGL250321P00200000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 32.70 | 31.80 | 34.55 | 0.00 | - | 1 | 5 | 20.94% |
| GOOGL250620P00200000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 34.85 | 34.70 | 37.00 | -2.22 | -5.99% | 1 | 161 | 22.72% |
| GOOGL250919P00200000 | 2024-05-08 11:42AM EDT | 2025-09-19 | 36.25 | 34.05 | 38.20 | -3.45 | -8.69% | 1 | 6 | 22.31% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 36.80 | 36.05 | 39.50 | 0.00 | - | 50 | 51 | 21.71% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 28.17% |
| GOOGL261218P00200000 | 2024-05-08 12:53PM EDT | 2026-12-18 | 41.02 | 40.75 | 42.45 | +0.92 | +2.29% | 1 | 117 | 20.40% |
© 2024 Yahoo. Todos os direitos reservados.