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
69.032,53 +1.630,30 (+2,42%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00225000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 558 | 68.75% |
| GOOGL240809C00225000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 25 | 568 | 57.03% |
| GOOGL240816C00225000 | 2024-07-26 2:32PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 42 | 1,058 | 51.17% |
| GOOGL240823C00225000 | 2024-07-24 9:31AM EDT | 2024-08-23 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 39 | 46.68% |
| GOOGL240830C00225000 | 2024-07-26 2:52PM EDT | 2024-08-30 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 7 | 31 | 42.29% |
| GOOGL240920C00225000 | 2024-07-26 2:56PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 21 | 996 | 34.67% |
| GOOGL241220C00225000 | 2024-07-26 1:02PM EDT | 2024-12-20 | 0.85 | 0.77 | 0.89 | -0.10 | -10.53% | 49 | 765 | 29.74% |
| GOOGL250117C00225000 | 2024-07-26 1:54PM EDT | 2025-01-17 | 1.25 | 1.21 | 1.32 | -0.16 | -11.35% | 29 | 1,812 | 29.78% |
| GOOGL250321C00225000 | 2024-07-26 2:07PM EDT | 2025-03-21 | 2.44 | 2.16 | 2.87 | -0.77 | -23.99% | 17 | 473 | 31.35% |
| GOOGL250620C00225000 | 2024-07-26 11:57AM EDT | 2025-06-20 | 4.60 | 4.00 | 5.25 | -0.40 | -8.00% | 9 | 2,987 | 32.44% |
| GOOGL250919C00225000 | 2024-07-25 11:21AM EDT | 2025-09-19 | 8.15 | 5.85 | 7.85 | 0.00 | - | 1 | 664 | 33.46% |
| GOOGL251219C00225000 | 2024-07-26 12:06PM EDT | 2025-12-19 | 8.90 | 7.95 | 10.00 | -5.99 | -40.23% | 2 | 1,397 | 33.60% |
| GOOGL260116C00225000 | 2024-07-26 9:34AM EDT | 2026-01-16 | 9.20 | 9.30 | 10.30 | -2.33 | -20.21% | 1 | 584 | 33.14% |
| GOOGL260618C00225000 | 2024-07-25 9:50AM EDT | 2026-06-18 | 15.01 | 12.00 | 14.35 | 0.00 | - | 1 | 51 | 34.17% |
| GOOGL261218C00225000 | 2024-07-24 3:32PM EDT | 2026-12-18 | 17.33 | 15.65 | 18.65 | -3.19 | -15.55% | 4 | 343 | 34.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240809P00225000 | 2024-07-24 10:02AM EDT | 2024-08-09 | 49.35 | 55.80 | 60.25 | 0.00 | - | 3 | 0 | 57.03% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 2024-08-16 | 66.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240920P00225000 | 2024-07-18 3:35PM EDT | 2024-09-20 | 48.29 | 55.75 | 60.40 | 0.00 | - | 10 | 0 | 61.43% |
| GOOGL241220P00225000 | 2024-07-15 3:42PM EDT | 2024-12-20 | 39.63 | 55.75 | 60.45 | 0.00 | - | 2 | 0 | 38.16% |
| GOOGL250117P00225000 | 2024-07-10 3:43PM EDT | 2025-01-17 | 36.35 | 55.70 | 60.20 | 0.00 | - | 126 | 0 | 33.95% |
| GOOGL250321P00225000 | 2024-07-09 11:59AM EDT | 2025-03-21 | 38.05 | 55.80 | 60.30 | 0.00 | - | 2 | 0 | 29.49% |
| GOOGL250620P00225000 | 2024-07-16 12:16PM EDT | 2025-06-20 | 43.40 | 55.50 | 60.50 | 0.00 | - | 1 | 18 | 25.68% |
| GOOGL250919P00225000 | 2024-07-11 10:31AM EDT | 2025-09-19 | 41.85 | 56.00 | 60.50 | 0.00 | - | - | 13 | 22.74% |
| GOOGL251219P00225000 | 2024-07-08 9:30AM EDT | 2025-12-19 | 41.50 | 58.10 | 61.00 | 0.00 | - | - | 14 | 21.75% |
| GOOGL260116P00225000 | 2024-07-09 12:09PM EDT | 2026-01-16 | 42.54 | 56.50 | 60.10 | 0.00 | - | 2 | 3 | 19.15% |
| GOOGL261218P00225000 | 2024-07-24 11:50AM EDT | 2026-12-18 | 56.73 | 59.05 | 63.40 | 0.00 | - | 2 | 3 | 20.16% |
© 2024 Yahoo. Todos os direitos reservados.