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
67.964,45 +961,94 (+1,44%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00205000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 76 | 1,625 | 56.25% |
| GOOGL240809C00205000 | 2024-07-26 1:39PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.04 | 0.00 | - | 34 | 721 | 43.36% |
| GOOGL240816C00205000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 296 | 18,755 | 37.89% |
| GOOGL240823C00205000 | 2024-07-26 1:37PM EDT | 2024-08-23 | 0.08 | 0.05 | 0.12 | -0.04 | -33.33% | 34 | 202 | 35.35% |
| GOOGL240830C00205000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 0.10 | 0.07 | 0.14 | -0.05 | -33.33% | 57 | 83 | 32.42% |
| GOOGL240920C00205000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.30 | -0.07 | -20.59% | 365 | 5,311 | 29.05% |
| GOOGL241220C00205000 | 2024-07-26 2:37PM EDT | 2024-12-20 | 2.31 | 2.25 | 2.40 | -0.67 | -22.48% | 25 | 2,259 | 29.52% |
| GOOGL250117C00205000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.15 | -0.40 | -11.43% | 144 | 2,572 | 29.60% |
| GOOGL250321C00205000 | 2024-07-26 1:37PM EDT | 2025-03-21 | 4.90 | 4.85 | 5.60 | -1.05 | -17.65% | 24 | 273 | 31.56% |
| GOOGL250620C00205000 | 2024-07-26 2:55PM EDT | 2025-06-20 | 7.85 | 6.35 | 8.85 | -1.15 | -12.78% | 34 | 1,399 | 32.94% |
| GOOGL250919C00205000 | 2024-07-24 3:09PM EDT | 2025-09-19 | 13.05 | 9.40 | 11.40 | 0.00 | - | 6 | 74 | 33.09% |
| GOOGL251219C00205000 | 2024-07-26 2:23PM EDT | 2025-12-19 | 13.47 | 12.20 | 13.80 | -1.03 | -7.10% | 4 | 266 | 33.25% |
| GOOGL260116C00205000 | 2024-07-26 3:19PM EDT | 2026-01-16 | 14.21 | 13.85 | 14.55 | -2.84 | -16.66% | 55 | 394 | 33.35% |
| GOOGL260618C00205000 | 2024-07-26 9:57AM EDT | 2026-06-18 | 17.67 | 16.95 | 19.30 | -5.23 | -22.84% | 1 | 118 | 34.77% |
| GOOGL261218C00205000 | 2024-07-26 12:46PM EDT | 2026-12-18 | 24.60 | 21.35 | 25.50 | -0.03 | -0.12% | 4 | 261 | 36.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00205000 | 2024-07-11 10:05AM EDT | 2024-08-02 | 17.00 | 35.80 | 40.45 | 0.00 | - | - | 0 | 71.29% |
| GOOGL240809P00205000 | 2024-07-12 3:38PM EDT | 2024-08-09 | 20.55 | 35.80 | 40.25 | 0.00 | - | - | 0 | 93.77% |
| GOOGL240816P00205000 | 2024-07-24 11:33AM EDT | 2024-08-16 | 31.07 | 35.75 | 40.45 | 0.00 | - | 2 | 0 | 78.64% |
| GOOGL240823P00205000 | 2024-07-11 11:48AM EDT | 2024-08-23 | 20.26 | 35.75 | 40.45 | 0.00 | - | - | 0 | 68.12% |
| GOOGL240830P00205000 | 2024-07-25 3:09PM EDT | 2024-08-30 | 35.95 | 35.75 | 40.40 | 0.00 | - | 35 | 3 | 60.52% |
| GOOGL240920P00205000 | 2024-07-23 12:01PM EDT | 2024-09-20 | 38.13 | 35.75 | 40.45 | +14.28 | +59.87% | 1 | 3 | 48.17% |
| GOOGL241220P00205000 | 2024-07-22 2:12PM EDT | 2024-12-20 | 38.30 | 36.05 | 40.50 | +12.55 | +48.74% | 1 | 129 | 29.94% |
| GOOGL250117P00205000 | 2024-07-23 10:22AM EDT | 2025-01-17 | 25.81 | 36.30 | 40.75 | 0.00 | - | 4 | 63 | 28.31% |
| GOOGL250321P00205000 | 2024-07-25 10:56AM EDT | 2025-03-21 | 34.50 | 37.75 | 40.15 | 0.00 | - | 2 | 60 | 22.46% |
| GOOGL250620P00205000 | 2024-07-10 9:40AM EDT | 2025-06-20 | 25.04 | 37.60 | 42.40 | 0.00 | - | 50 | 201 | 24.42% |
| GOOGL250919P00205000 | 2024-07-08 3:54PM EDT | 2025-09-19 | 26.90 | 40.15 | 42.45 | 0.00 | - | 1 | 3 | 21.71% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 2025-12-19 | 36.95 | 30.30 | 32.10 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL260116P00205000 | 2024-07-24 2:21PM EDT | 2026-01-16 | 38.50 | 40.00 | 45.00 | 0.00 | - | 20 | 63 | 23.12% |
| GOOGL261218P00205000 | 2024-07-24 10:50AM EDT | 2026-12-18 | 41.78 | 44.65 | 48.20 | 0.00 | - | 1 | 2 | 21.70% |
© 2024 Yahoo. Todos os direitos reservados.