Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,31 +0,32 (+0,41%) OURO
2.316,80 -5,50 (-0,24%) Bitcoin USD
61.522,35 -1.141,57 (-1,82%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 106.25% |
| GOOGL240517C00215000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 247 | 136 | 53.13% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.04 | 0.00 | - | 9 | 9 | 46.09% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.06 | 0.00 | - | 20 | 40 | 40.33% |
| GOOGL240621C00215000 | 2024-05-06 1:36PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | 0.00 | - | 32 | 1,501 | 31.15% |
| GOOGL240719C00215000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 0.21 | 0.16 | 0.23 | 0.00 | - | 1 | 12 | 27.61% |
| GOOGL240816C00215000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.67 | -0.10 | -13.33% | 14 | 206 | 28.57% |
| GOOGL240920C00215000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 1.12 | 1.09 | 1.16 | -0.23 | -17.04% | 26 | 1,019 | 27.84% |
| GOOGL241220C00215000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 4 | 839 | 29.68% |
| GOOGL250117C00215000 | 2024-05-08 12:36PM EDT | 2025-01-17 | 4.18 | 4.05 | 4.20 | -0.27 | -6.07% | 2 | 2,168 | 29.68% |
| GOOGL250321C00215000 | 2024-05-07 3:58PM EDT | 2025-03-21 | 6.60 | 5.50 | 6.20 | 0.00 | - | 104 | 233 | 30.81% |
| GOOGL250620C00215000 | 2024-05-08 10:45AM EDT | 2025-06-20 | 7.90 | 8.30 | 11.00 | -1.30 | -14.13% | 1 | 3,330 | 35.04% |
| GOOGL250919C00215000 | 2024-05-07 3:36PM EDT | 2025-09-19 | 12.10 | 11.25 | 12.85 | 0.00 | - | 6 | 88 | 34.25% |
| GOOGL251219C00215000 | 2024-04-26 3:16PM EDT | 2025-12-19 | 14.10 | 13.85 | 14.70 | -1.80 | -11.32% | 4 | 296 | 33.80% |
| GOOGL260116C00215000 | 2024-05-07 1:59PM EDT | 2026-01-16 | 15.50 | 14.85 | 15.85 | 0.00 | - | 5 | 1,022 | 34.40% |
| GOOGL260618C00215000 | 2024-05-07 3:10PM EDT | 2026-06-18 | 19.88 | 18.75 | 19.70 | 0.00 | - | 10 | 12 | 34.86% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 2026-12-18 | 25.80 | 22.80 | 24.55 | 0.00 | - | 111 | 122 | 35.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00215000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 48.36 | 45.15 | 46.05 | 0.00 | - | - | 0 | 184.96% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 2024-05-17 | 60.15 | 45.25 | 46.10 | 0.00 | - | - | 0 | 63.87% |
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 2024-06-21 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 401.75% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 2024-12-20 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 87.49% |
| GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 49.36 | 49.75 | 51.55 | 0.00 | - | 1 | 1 | 19.46% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 2026-12-18 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 17.38% |
© 2024 Yahoo. Todos os direitos reservados.