Mercado abrirá em 8 h 3 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,00 -0,38 (-0,48%) OURO
2.326,00 +1,80 (+0,08%) Bitcoin USD
62.589,32 -807,66 (-1,27%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00220000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GOOGL240517C00220000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| GOOGL240524C00220000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240607C00220000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240621C00220000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| GOOGL240719C00220000 | 2024-05-07 9:57AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240816C00220000 | 2024-05-07 2:36PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL240920C00220000 | 2024-05-07 11:01AM EDT | 2024-09-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241018C00220000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOGL241115C00220000 | 2024-05-07 11:09AM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL241220C00220000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250117C00220000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOGL250321C00220000 | 2024-05-07 1:54PM EDT | 2025-03-21 | 5.54 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GOOGL250620C00220000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL250919C00220000 | 2024-05-07 2:00PM EDT | 2025-09-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL251219C00220000 | 2024-05-07 10:31AM EDT | 2025-12-19 | 13.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL260116C00220000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 13.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL260618C00220000 | 2024-05-03 1:42PM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00220000 | 2024-04-30 1:14PM EDT | 2026-12-18 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00220000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 56.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240621P00220000 | 2024-05-07 9:32AM EDT | 2024-06-21 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 2024-07-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 62.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 46.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 2026-01-16 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 50.81% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 54.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.