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
68.224,35 +1.157,74 (+1,73%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00230000 | 2024-07-25 3:30PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 562 | 75.00% |
| GOOGL240809C00230000 | 2024-07-26 10:48AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 416 | 59.38% |
| GOOGL240816C00230000 | 2024-07-26 11:45AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.06 | 0.00 | - | 305 | 5,176 | 51.17% |
| GOOGL240823C00230000 | 2024-07-24 2:44PM EDT | 2024-08-23 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 169 | 52.54% |
| GOOGL240830C00230000 | 2024-07-24 12:24PM EDT | 2024-08-30 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 56 | 44.92% |
| GOOGL240920C00230000 | 2024-07-26 12:36PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 8 | 763 | 34.57% |
| GOOGL241018C00230000 | 2024-07-26 2:52PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.20 | 0.00 | - | 17 | 702 | 31.93% |
| GOOGL241115C00230000 | 2024-07-26 12:13PM EDT | 2024-11-15 | 0.35 | 0.31 | 0.40 | -0.11 | -23.91% | 52 | 3,417 | 30.91% |
| GOOGL241220C00230000 | 2024-07-26 1:08PM EDT | 2024-12-20 | 0.66 | 0.61 | 0.69 | -0.09 | -12.00% | 30 | 547 | 29.81% |
| GOOGL250117C00230000 | 2024-07-26 10:30AM EDT | 2025-01-17 | 1.01 | 0.97 | 1.04 | -0.16 | -13.68% | 79 | 2,778 | 29.74% |
| GOOGL250321C00230000 | 2024-07-26 1:14PM EDT | 2025-03-21 | 2.04 | 1.62 | 2.20 | -0.21 | -9.33% | 53 | 825 | 30.54% |
| GOOGL250620C00230000 | 2024-07-25 12:21PM EDT | 2025-06-20 | 3.70 | 3.65 | 4.45 | -1.30 | -26.00% | 50 | 941 | 32.01% |
| GOOGL250919C00230000 | 2024-07-26 12:15PM EDT | 2025-09-19 | 5.85 | 5.45 | 6.45 | -1.55 | -20.95% | 1 | 139 | 32.26% |
| GOOGL251219C00230000 | 2024-07-26 12:03PM EDT | 2025-12-19 | 7.95 | 7.25 | 8.95 | -0.13 | -1.61% | 23 | 398 | 33.25% |
| GOOGL260116C00230000 | 2024-07-26 11:31AM EDT | 2026-01-16 | 8.57 | 8.35 | 9.25 | -2.43 | -22.09% | 2 | 1,148 | 32.82% |
| GOOGL260618C00230000 | 2024-05-15 1:44PM EDT | 2026-06-18 | 16.00 | 15.55 | 18.25 | 0.00 | - | 1 | 2 | 39.82% |
| GOOGL261218C00230000 | 2024-07-26 10:28AM EDT | 2026-12-18 | 16.56 | 15.80 | 19.00 | -2.59 | -13.52% | 7 | 151 | 36.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00230000 | 2024-07-25 10:16AM EDT | 2024-08-02 | 60.50 | 60.80 | 65.30 | 0.00 | - | 1 | 0 | 92.58% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 54.20 | 55.30 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240823P00230000 | 2024-07-24 9:30AM EDT | 2024-08-23 | 57.00 | 60.75 | 65.45 | 0.00 | - | 1 | 0 | 50.39% |
| GOOGL240920P00230000 | 2024-07-17 3:05PM EDT | 2024-09-20 | 48.69 | 60.75 | 65.40 | 0.00 | - | 2 | 0 | 64.49% |
| GOOGL241018P00230000 | 2024-07-18 3:35PM EDT | 2024-10-18 | 53.30 | 60.75 | 65.50 | 0.00 | - | 2 | 0 | 53.26% |
| GOOGL241115P00230000 | 2024-07-18 3:35PM EDT | 2024-11-15 | 53.36 | 60.75 | 65.30 | 0.00 | - | 2 | 0 | 45.09% |
| GOOGL241220P00230000 | 2024-07-08 2:46PM EDT | 2024-12-20 | 41.41 | 60.75 | 65.50 | 0.00 | - | 2 | 1 | 40.28% |
| GOOGL250117P00230000 | 2024-07-23 10:51AM EDT | 2025-01-17 | 48.50 | 60.70 | 65.20 | 0.00 | - | 2 | 0 | 35.67% |
| GOOGL250321P00230000 | 2024-07-16 2:15PM EDT | 2025-03-21 | 47.37 | 60.65 | 65.30 | 0.00 | - | 4 | 0 | 30.96% |
| GOOGL250620P00230000 | 2024-07-22 11:27AM EDT | 2025-06-20 | 50.75 | 60.50 | 65.50 | 0.00 | - | 30 | 20 | 26.95% |
| GOOGL250919P00230000 | 2024-07-11 10:03AM EDT | 2025-09-19 | 44.70 | 60.50 | 65.50 | 0.00 | - | 5 | 26 | 23.87% |
| GOOGL251219P00230000 | 2024-07-25 3:44PM EDT | 2025-12-19 | 61.39 | 61.00 | 66.00 | 0.00 | - | 5 | 5 | 22.80% |
| GOOGL260116P00230000 | 2024-07-25 3:44PM EDT | 2026-01-16 | 61.59 | 61.00 | 66.00 | 0.00 | - | 14 | 52 | 22.20% |
| GOOGL261218P00230000 | 2024-07-25 12:51PM EDT | 2026-12-18 | 61.28 | 62.50 | 67.50 | 0.00 | - | 10 | 63 | 19.78% |
© 2024 Yahoo. Todos os direitos reservados.