Mercado fechará em 21 mins
BOVESPA
129.554,73 +344,25 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.056,55 -51,77 (-0,09%) PETROLEO CRU
79,19 +0,81 (+1,03%) OURO
2.317,70 -6,50 (-0,28%) Bitcoin USD
62.149,89 -974,50 (-1,54%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:39PM EDT. Mercado aberto.
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00210000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 78.13% |
| GOOGL240517C00210000 | 2024-05-08 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,565 | 48.83% |
| GOOGL240524C00210000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 42 | 69 | 41.60% |
| GOOGL240531C00210000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 31 | 35.94% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.17 | 0.02 | 0.09 | +0.09 | +112.50% | 1 | 12 | 33.30% |
| GOOGL240621C00210000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.12 | 0.09 | 0.13 | 0.00 | - | 2 | 4,498 | 29.15% |
| GOOGL240719C00210000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 0.33 | 0.27 | 0.31 | 0.00 | - | 12 | 470 | 26.37% |
| GOOGL240816C00210000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.94 | 0.90 | 0.93 | -0.07 | -6.93% | 2 | 311 | 28.13% |
| GOOGL240920C00210000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 1.53 | 1.49 | 1.55 | -0.17 | -10.00% | 4 | 1,536 | 27.60% |
| GOOGL241018C00210000 | 2024-05-07 3:06PM EDT | 2024-10-18 | 2.35 | 2.13 | 2.18 | 0.00 | - | 65 | 211 | 27.72% |
| GOOGL241115C00210000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 3.26 | 3.30 | 3.40 | -0.44 | -11.89% | 11 | 339 | 29.59% |
| GOOGL241220C00210000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 4.55 | 4.20 | 4.35 | 0.00 | - | 5 | 1,780 | 29.74% |
| GOOGL250117C00210000 | 2024-05-08 2:31PM EDT | 2025-01-17 | 5.05 | 4.95 | 5.10 | -0.40 | -7.34% | 3 | 5,514 | 29.83% |
| GOOGL250321C00210000 | 2024-05-07 11:14AM EDT | 2025-03-21 | 7.55 | 7.10 | 7.25 | 0.00 | - | 1 | 43 | 30.95% |
| GOOGL250620C00210000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 10.50 | 9.40 | 10.20 | 0.00 | - | 18 | 6,460 | 32.01% |
| GOOGL250919C00210000 | 2024-05-07 1:34PM EDT | 2025-09-19 | 13.60 | 11.60 | 13.85 | 0.00 | - | 1 | 120 | 33.94% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 2025-12-19 | 13.60 | 15.60 | 16.05 | 0.00 | - | 2 | 428 | 33.89% |
| GOOGL260116C00210000 | 2024-05-07 2:52PM EDT | 2026-01-16 | 17.00 | 16.30 | 16.70 | 0.00 | - | 5 | 204 | 33.88% |
| GOOGL260618C00210000 | 2024-05-03 2:32PM EDT | 2026-06-18 | 19.60 | 20.60 | 21.35 | 0.00 | - | 2 | 40 | 35.17% |
| GOOGL261218C00210000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 25.00 | 24.75 | 25.95 | -1.25 | -4.76% | 1 | 198 | 35.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 36.40 | 39.75 | 40.50 | 0.00 | - | 1 | 0 | 48.24% |
| GOOGL240621P00210000 | 2023-05-16 10:14AM EDT | 2024-06-21 | 92.00 | 85.60 | 87.60 | 0.00 | - | 5 | 0 | 251.10% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 90.06% |
| GOOGL250117P00210000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 41.25 | 40.70 | 41.50 | +0.80 | +1.98% | 20 | 15 | 18.68% |
| GOOGL250620P00210000 | 2024-05-08 3:18PM EDT | 2025-06-20 | 42.56 | 41.20 | 42.90 | -2.64 | -5.84% | 55 | 4 | 18.47% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 42.60 | 45.55 | 0.00 | - | - | 1 | 21.50% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 42.35 | 44.30 | 46.80 | 0.00 | - | 4 | 4 | 21.61% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 27.13% |
© 2024 Yahoo. Todos os direitos reservados.