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
67.818,27 +831,98 (+1,24%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00210000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 140 | 7,249 | 57.81% |
| GOOGL240809C00210000 | 2024-07-26 2:45PM EDT | 2024-08-09 | 0.01 | 0.02 | 0.05 | -0.02 | -66.67% | 281 | 1,860 | 48.83% |
| GOOGL240816C00210000 | 2024-07-26 2:58PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.08 | 0.00 | - | 285 | 10,764 | 42.38% |
| GOOGL240823C00210000 | 2024-07-26 12:05PM EDT | 2024-08-23 | 0.07 | 0.05 | 0.11 | 0.00 | - | 8 | 345 | 38.38% |
| GOOGL240830C00210000 | 2024-07-24 12:01PM EDT | 2024-08-30 | 0.09 | 0.04 | 0.14 | -0.02 | -18.18% | 2 | 72 | 35.55% |
| GOOGL240906C00210000 | 2024-07-25 1:45PM EDT | 2024-09-06 | 0.77 | - | 0.60 | 0.00 | - | - | - | 41.90% |
| GOOGL240920C00210000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.23 | -0.04 | -16.67% | 193 | 8,208 | 30.37% |
| GOOGL241018C00210000 | 2024-07-26 2:04PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.44 | -0.09 | -18.37% | 464 | 4,832 | 27.83% |
| GOOGL241115C00210000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 1.09 | 1.06 | 1.18 | -0.23 | -17.42% | 239 | 9,453 | 29.92% |
| GOOGL241220C00210000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 1.78 | 1.71 | 1.85 | -0.27 | -13.17% | 269 | 1,942 | 29.42% |
| GOOGL250117C00210000 | 2024-07-26 2:36PM EDT | 2025-01-17 | 2.40 | 2.39 | 2.56 | -0.30 | -11.11% | 337 | 11,571 | 29.69% |
| GOOGL250321C00210000 | 2024-07-26 3:51PM EDT | 2025-03-21 | 4.10 | 3.60 | 4.75 | -1.35 | -24.77% | 66 | 675 | 31.48% |
| GOOGL250620C00210000 | 2024-07-26 3:15PM EDT | 2025-06-20 | 6.76 | 6.70 | 7.40 | -0.54 | -7.40% | 44 | 7,321 | 32.07% |
| GOOGL250919C00210000 | 2024-07-26 11:22AM EDT | 2025-09-19 | 9.25 | 9.20 | 10.25 | -2.00 | -17.78% | 1 | 503 | 32.98% |
| GOOGL251219C00210000 | 2024-07-25 12:43PM EDT | 2025-12-19 | 14.60 | 10.65 | 13.30 | 0.00 | - | 20 | 460 | 34.12% |
| GOOGL260116C00210000 | 2024-07-26 1:30PM EDT | 2026-01-16 | 13.52 | 12.60 | 14.70 | -1.44 | -9.63% | 4 | 376 | 35.05% |
| GOOGL260618C00210000 | 2024-07-26 10:29AM EDT | 2026-06-18 | 16.68 | 15.55 | 18.05 | -4.17 | -20.00% | 3 | 42 | 34.74% |
| GOOGL261218C00210000 | 2024-07-26 10:41AM EDT | 2026-12-18 | 22.00 | 19.55 | 24.00 | -2.20 | -9.09% | 67 | 670 | 36.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00210000 | 2024-07-05 1:22PM EDT | 2024-08-02 | 20.29 | 40.90 | 45.50 | 0.00 | - | 4 | 0 | 83.98% |
| GOOGL240809P00210000 | 2024-07-12 12:08PM EDT | 2024-08-09 | 25.29 | 40.80 | 45.45 | 0.00 | - | - | 0 | 55.27% |
| GOOGL240816P00210000 | 2024-07-24 12:14PM EDT | 2024-08-16 | 37.30 | 40.75 | 45.25 | 0.00 | - | 1 | 0 | 82.42% |
| GOOGL240823P00210000 | 2024-07-15 12:25PM EDT | 2024-08-23 | 24.25 | 40.75 | 45.30 | 0.00 | - | 4 | 0 | 71.85% |
| GOOGL240920P00210000 | 2024-07-25 3:09PM EDT | 2024-09-20 | 40.20 | 40.75 | 45.35 | 0.00 | - | 16 | 6 | 51.15% |
| GOOGL241018P00210000 | 2024-07-09 3:19PM EDT | 2024-10-18 | 22.99 | 40.75 | 45.40 | 0.00 | - | 2 | 0 | 42.04% |
| GOOGL241115P00210000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 43.70 | 40.75 | 45.30 | +2.70 | +6.59% | 2 | 10 | 35.95% |
| GOOGL241220P00210000 | 2024-07-25 2:47PM EDT | 2024-12-20 | 45.60 | 40.85 | 45.20 | +4.60 | +11.22% | 3 | 74 | 30.97% |
| GOOGL250117P00210000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 43.10 | 40.85 | 45.50 | +5.70 | +15.24% | 11 | 201 | 29.51% |
| GOOGL250321P00210000 | 2024-07-23 10:44AM EDT | 2025-03-21 | 31.48 | 42.55 | 46.00 | 0.00 | - | 2 | 60 | 26.82% |
| GOOGL250620P00210000 | 2024-07-25 10:11AM EDT | 2025-06-20 | 43.50 | 41.50 | 46.50 | 0.00 | - | 3 | 132 | 24.03% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 40.75 | 43.10 | 0.00 | - | - | 1 | 10.08% |
| GOOGL251219P00210000 | 2024-07-25 3:45PM EDT | 2025-12-19 | 44.99 | 43.50 | 48.50 | 0.00 | - | 5 | 13 | 22.79% |
| GOOGL260116P00210000 | 2024-07-25 3:45PM EDT | 2026-01-16 | 45.44 | 44.00 | 48.50 | 0.00 | - | 5 | 221 | 22.19% |
| GOOGL261218P00210000 | 2024-07-18 11:10AM EDT | 2026-12-18 | 42.95 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 21.53% |
© 2024 Yahoo. Todos os direitos reservados.