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
69.190,48 +1.475,28 (+2,18%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00215000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 421 | 4,573 | 64.06% |
| GOOGL240809C00215000 | 2024-07-25 1:31PM EDT | 2024-08-09 | 0.02 | 0.02 | 0.04 | 0.00 | - | 13 | 234 | 50.20% |
| GOOGL240816C00215000 | 2024-07-26 2:31PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 448 | 5,277 | 44.43% |
| GOOGL240823C00215000 | 2024-07-25 10:41AM EDT | 2024-08-23 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 83 | 41.11% |
| GOOGL240830C00215000 | 2024-07-26 3:31PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.10 | -0.06 | -54.55% | 8 | 79 | 36.82% |
| GOOGL240920C00215000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.18 | -0.04 | -21.05% | 149 | 2,606 | 31.64% |
| GOOGL241220C00215000 | 2024-07-26 1:26PM EDT | 2024-12-20 | 1.42 | 1.29 | 1.45 | -0.26 | -15.48% | 269 | 2,365 | 29.51% |
| GOOGL250117C00215000 | 2024-07-26 2:21PM EDT | 2025-01-17 | 1.95 | 1.90 | 2.05 | -0.30 | -13.33% | 162 | 2,755 | 29.68% |
| GOOGL250321C00215000 | 2024-07-26 12:00PM EDT | 2025-03-21 | 3.50 | 3.30 | 4.05 | -0.55 | -13.58% | 29 | 416 | 31.50% |
| GOOGL250620C00215000 | 2024-07-26 10:36AM EDT | 2025-06-20 | 5.75 | 5.60 | 8.10 | -1.65 | -22.30% | 9 | 3,394 | 35.09% |
| GOOGL250919C00215000 | 2024-07-25 2:14PM EDT | 2025-09-19 | 8.53 | 8.15 | 9.45 | -0.76 | -8.18% | 1 | 126 | 33.26% |
| GOOGL251219C00215000 | 2024-07-26 11:49AM EDT | 2025-12-19 | 10.70 | 9.35 | 12.05 | -1.06 | -9.01% | 200 | 316 | 33.86% |
| GOOGL260116C00215000 | 2024-07-26 2:44PM EDT | 2026-01-16 | 12.19 | 11.40 | 12.75 | -6.35 | -34.25% | 4 | 1,164 | 33.91% |
| GOOGL260618C00215000 | 2024-07-11 10:54AM EDT | 2026-06-18 | 26.85 | 14.50 | 17.35 | 0.00 | - | 1 | 23 | 35.24% |
| GOOGL261218C00215000 | 2024-07-26 10:25AM EDT | 2026-12-18 | 20.10 | 18.00 | 23.00 | -3.50 | -14.83% | 2 | 303 | 36.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00215000 | 2024-07-25 3:37PM EDT | 2024-08-16 | 45.77 | 45.75 | 50.45 | 0.00 | - | 2 | 2 | 90.25% |
| GOOGL240920P00215000 | 2024-07-25 3:37PM EDT | 2024-09-20 | 45.77 | 45.75 | 50.35 | 0.00 | - | 2 | 2 | 54.60% |
| GOOGL241220P00215000 | 2024-07-23 10:17AM EDT | 2024-12-20 | 33.69 | 45.75 | 50.50 | 0.00 | - | 2 | 0 | 34.35% |
| GOOGL250117P00215000 | 2024-07-22 1:02PM EDT | 2025-01-17 | 34.38 | 45.70 | 50.40 | 0.00 | - | 2 | 4 | 31.10% |
| GOOGL250321P00215000 | 2024-07-24 9:42AM EDT | 2025-03-21 | 42.00 | 46.50 | 50.50 | 0.00 | - | 1 | 138 | 27.01% |
| GOOGL250620P00215000 | 2024-07-25 9:59AM EDT | 2025-06-20 | 46.37 | 46.80 | 51.00 | 0.00 | - | 1 | 40 | 24.30% |
| GOOGL250919P00215000 | 2024-07-11 10:31AM EDT | 2025-09-19 | 34.65 | 47.00 | 51.50 | 0.00 | - | 2 | 4 | 22.62% |
| GOOGL251219P00215000 | 2024-07-23 3:26PM EDT | 2025-12-19 | 39.24 | 49.25 | 51.55 | 0.00 | - | 3 | 12 | 20.61% |
| GOOGL260116P00215000 | 2024-07-10 3:31PM EDT | 2026-01-16 | 35.20 | 48.75 | 51.30 | 0.00 | - | - | 1 | 19.60% |
| GOOGL260618P00215000 | 2024-06-04 10:01AM EDT | 2026-06-18 | 47.25 | 37.70 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218P00215000 | 2024-07-26 9:33AM EDT | 2026-12-18 | 55.15 | 51.00 | 54.20 | +10.18 | +22.64% | 1 | 11 | 19.31% |
© 2024 Yahoo. Todos os direitos reservados.