Mercado fechará em 5 h 29 min
BOVESPA
124.885,20 -687,95 (-0,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.436,77 -115,13 (-0,20%) PETROLEO CRU
82,11 +0,21 (+0,26%) OURO
2.337,50 -8,90 (-0,38%) Bitcoin USD
66.779,61 +297,62 (+0,45%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:31AM EDT. Mercado aberto.
Preço de exercício:50.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00050000 | 2024-04-04 3:45PM EDT | 2024-05-17 | 101.18 | 107.35 | 108.10 | 0.00 | - | 21 | 20 | 152.34% |
| GOOGL240621C00050000 | 2024-04-01 10:23AM EDT | 2024-06-21 | 105.70 | 107.50 | 108.20 | 0.00 | - | 1 | 181 | 119.14% |
| GOOGL240920C00050000 | 2024-03-21 9:30AM EDT | 2024-09-20 | 100.92 | 103.95 | 106.55 | 0.00 | - | 1 | 38 | 0.00% |
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 2024-11-15 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00050000 | 2024-04-22 2:16PM EDT | 2024-12-20 | 109.15 | 108.95 | 109.70 | 0.00 | - | 1 | 163 | 85.94% |
| GOOGL250117C00050000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 108.30 | 109.00 | 110.00 | 0.00 | - | 6 | 3,823 | 83.64% |
| GOOGL250620C00050000 | 2024-04-19 12:17PM EDT | 2025-06-20 | 106.50 | 108.05 | 112.70 | 0.00 | - | 1 | 109 | 74.46% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-04-12 1:32PM EDT | 2025-12-19 | 111.60 | 109.10 | 113.65 | 0.00 | - | 12 | 987 | 68.37% |
| GOOGL260116C00050000 | 2024-04-05 10:07AM EDT | 2026-01-16 | 106.30 | 109.60 | 113.75 | 0.00 | - | 1 | 39 | 68.47% |
| GOOGL260618C00050000 | 2024-03-22 10:16AM EDT | 2026-06-18 | 106.20 | 107.00 | 112.00 | 0.00 | - | 1 | 14 | 62.98% |
| GOOGL261218C00050000 | 2024-04-22 3:07PM EDT | 2026-12-18 | 113.15 | 111.00 | 116.00 | 0.00 | - | 4 | 55 | 62.62% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 68.75% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 2024-12-20 | 0.07 | 0.02 | 0.11 | 0.00 | - | 11 | 1,727 | 55.27% |
| GOOGL250117P00050000 | 2024-04-19 11:11AM EDT | 2025-01-17 | 0.06 | 0.02 | 0.08 | 0.00 | - | 10 | 5,181 | 50.78% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 50.44% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 2025-12-19 | 0.30 | 0.04 | 0.34 | 0.00 | - | 1 | 1,895 | 43.21% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 2026-01-16 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 50.85% |
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 2026-06-18 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 49.24% |
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 2026-12-18 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 56.70% |
© 2024 Yahoo. Todos os direitos reservados.