Mercado abrirá em 9 h 41 min
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
79,41 +0,42 (+0,53%) OURO
2.317,30 -5,00 (-0,22%) Bitcoin USD
61.530,92 -1.213,86 (-1,93%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00230000 | 2024-05-08 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2 | 131.25% |
| GOOGL240517C00230000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,897 | 62.50% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 48.83% |
| GOOGL240607C00230000 | 2024-05-07 12:31PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 312 | 43.75% |
| GOOGL240621C00230000 | 2024-05-08 1:59PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 116 | 1,073 | 36.82% |
| GOOGL240719C00230000 | 2024-05-08 10:38AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.12 | -0.05 | -41.67% | 1 | 618 | 30.86% |
| GOOGL240816C00230000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 0.27 | 0.27 | 0.34 | 0.00 | - | 1 | 23 | 30.62% |
| GOOGL240920C00230000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 0.56 | 0.54 | 0.58 | -0.06 | -9.68% | 1 | 582 | 28.97% |
| GOOGL241018C00230000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 0.91 | 0.81 | 0.85 | 0.00 | - | 1 | 140 | 28.44% |
| GOOGL241115C00230000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 1.47 | 1.42 | 1.49 | 0.00 | - | 1 | 339 | 29.80% |
| GOOGL241220C00230000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 1.86 | 1.92 | 1.99 | 0.00 | - | 20 | 446 | 29.46% |
| GOOGL250117C00230000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 2.40 | 2.34 | 2.52 | -0.28 | -10.45% | 2 | 793 | 29.63% |
| GOOGL250321C00230000 | 2024-05-06 2:07PM EDT | 2025-03-21 | 4.00 | 3.85 | 3.95 | +0.35 | +9.59% | 3 | 95 | 30.35% |
| GOOGL250620C00230000 | 2024-05-07 2:57PM EDT | 2025-06-20 | 6.40 | 5.90 | 6.60 | 0.00 | - | 3 | 131 | 32.00% |
| GOOGL250919C00230000 | 2024-05-07 3:24PM EDT | 2025-09-19 | 8.85 | 7.95 | 8.85 | 0.00 | - | 2 | 98 | 32.51% |
| GOOGL251219C00230000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 11.30 | 10.60 | 11.25 | 0.00 | - | 5 | 232 | 33.17% |
| GOOGL260116C00230000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 11.95 | 11.35 | 12.70 | 0.00 | - | 5 | 998 | 34.27% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 17.25 | 14.95 | 17.10 | 0.00 | - | 20 | 1 | 35.52% |
| GOOGL261218C00230000 | 2024-05-07 9:32AM EDT | 2026-12-18 | 20.30 | 18.70 | 20.40 | 0.00 | - | 2 | 103 | 35.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 446.81% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 123.46% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 58.35 | 62.75 | 0.00 | - | - | 0 | 45.14% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 60.20 | 61.00 | 0.00 | - | - | 0 | 26.95% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 39.02% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 2025-12-19 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 54.69% |
| GOOGL260116P00230000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 64.34 | 60.05 | 63.85 | 0.00 | - | - | 39 | 20.49% |
© 2024 Yahoo. Todos os direitos reservados.