Mercado fechará em 1 h 35 min
BOVESPA
129.124,80 -85,68 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.207,82 +99,50 (+0,17%) PETROLEO CRU
79,01 +0,63 (+0,80%) OURO
2.321,00 -3,20 (-0,14%) Bitcoin USD
62.708,71 -514,19 (-0,81%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:25PM EDT. Mercado aberto.
Preço de exercício:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 70.31% |
| GOOGL240517C00205000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 102 | 2,439 | 44.14% |
| GOOGL240524C00205000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 231 | 250 | 37.60% |
| GOOGL240531C00205000 | 2024-05-06 2:35PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 51 | 33.01% |
| GOOGL240621C00205000 | 2024-05-08 1:08PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 233 | 1,435 | 27.54% |
| GOOGL240719C00205000 | 2024-05-08 10:50AM EDT | 2024-07-19 | 0.41 | 0.41 | 0.43 | -0.09 | -17.31% | 7 | 45 | 25.54% |
| GOOGL240816C00205000 | 2024-05-07 3:38PM EDT | 2024-08-16 | 1.35 | 1.24 | 1.29 | 0.00 | - | 16 | 1,101 | 28.03% |
| GOOGL240920C00205000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 1.97 | 1.98 | 2.12 | -0.32 | -13.97% | 1 | 1,332 | 27.89% |
| GOOGL241220C00205000 | 2024-05-07 10:38AM EDT | 2024-12-20 | 5.36 | 5.15 | 5.30 | 0.00 | - | 1 | 1,331 | 30.05% |
| GOOGL250117C00205000 | 2024-05-08 11:29AM EDT | 2025-01-17 | 6.10 | 5.95 | 6.10 | -0.20 | -3.17% | 6 | 1,514 | 30.11% |
| GOOGL250321C00205000 | 2024-05-07 2:38PM EDT | 2025-03-21 | 8.70 | 8.25 | 8.40 | 0.00 | - | 6 | 72 | 31.23% |
| GOOGL250620C00205000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 11.80 | 11.25 | 12.00 | 0.00 | - | 59 | 1,288 | 33.05% |
| GOOGL250919C00205000 | 2024-05-03 1:22PM EDT | 2025-09-19 | 13.45 | 13.50 | 14.70 | 0.00 | - | 1 | 7 | 33.49% |
| GOOGL251219C00205000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 18.40 | 17.00 | 17.65 | 0.00 | - | 50 | 254 | 34.34% |
| GOOGL260116C00205000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 18.45 | 17.90 | 18.25 | 0.00 | - | 1 | 162 | 34.25% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 2026-06-18 | 24.17 | 21.55 | 23.05 | 0.00 | - | 96 | 97 | 35.60% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 2026-12-18 | 27.73 | 26.05 | 27.75 | 0.00 | - | 1 | 299 | 36.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 38.45 | 34.80 | 35.65 | 0.00 | - | 10 | 15 | 29.83% |
| GOOGL240920P00205000 | 2024-05-07 1:44PM EDT | 2024-09-20 | 34.25 | 35.00 | 35.85 | 0.00 | - | 1 | 1 | 19.12% |
| GOOGL241220P00205000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 35.03 | 35.80 | 36.70 | 0.00 | - | 4 | 3 | 18.86% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 48.95 | 36.20 | 37.05 | 0.00 | - | - | 6 | 19.00% |
| GOOGL250321P00205000 | 2024-05-07 11:37AM EDT | 2025-03-21 | 37.35 | 36.35 | 39.45 | +0.75 | +2.05% | 1 | 39 | 22.89% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 36.75 | 36.65 | 40.25 | 0.00 | - | 180 | 182 | 21.67% |
| GOOGL260116P00205000 | 2024-05-02 3:18PM EDT | 2026-01-16 | 44.17 | 40.75 | 41.45 | 0.00 | - | 2 | 13 | 19.32% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 30.28% |
© 2024 Yahoo. Todos os direitos reservados.