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
68.168,43 +1.102,05 (+1,64%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00050000 | 2024-07-26 1:43PM EDT | 2024-08-16 | 116.70 | 114.70 | 119.45 | -14.97 | -11.37% | 2 | 42 | 197.66% |
| GOOGL240920C00050000 | 2024-07-23 10:45AM EDT | 2024-09-20 | 132.60 | 115.00 | 119.40 | 0.00 | - | 14 | 47 | 136.72% |
| GOOGL241018C00050000 | 2024-07-23 10:26AM EDT | 2024-10-18 | 133.77 | 115.10 | 119.80 | 0.00 | - | - | 20 | 125.59% |
| GOOGL241115C00050000 | 2024-05-30 10:27AM EDT | 2024-11-15 | 124.04 | 130.75 | 135.50 | 0.00 | - | 1 | 2 | 291.04% |
| GOOGL241220C00050000 | 2024-07-23 3:18PM EDT | 2024-12-20 | 134.00 | 115.60 | 120.25 | 0.00 | - | 3 | 162 | 107.52% |
| GOOGL250117C00050000 | 2024-07-26 12:26PM EDT | 2025-01-17 | 117.94 | 115.60 | 120.50 | -2.26 | -1.88% | 8 | 3,663 | 100.93% |
| GOOGL250620C00050000 | 2024-07-23 2:01PM EDT | 2025-06-20 | 134.51 | 116.50 | 121.50 | 0.00 | - | 1 | 107 | 84.35% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-07-25 12:07PM EDT | 2025-12-19 | 124.75 | 117.50 | 122.00 | 0.00 | - | 15 | 982 | 73.07% |
| GOOGL260116C00050000 | 2024-07-05 2:26PM EDT | 2026-01-16 | 143.75 | 117.50 | 122.50 | 0.00 | - | 1 | 38 | 72.75% |
| GOOGL260618C00050000 | 2024-07-05 12:38PM EDT | 2026-06-18 | 143.60 | 118.00 | 123.00 | 0.00 | - | 14 | 29 | 66.89% |
| GOOGL261218C00050000 | 2024-07-26 12:32PM EDT | 2026-12-18 | 121.03 | 119.00 | 123.50 | -0.62 | -0.51% | 4 | 156 | 62.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00050000 | 2024-07-01 10:03AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.64 | 0.00 | - | 81 | 1,631 | 146.09% |
| GOOGL241018P00050000 | 2024-07-02 10:57AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 88.28% |
| GOOGL241220P00050000 | 2024-07-23 3:21PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.10 | 0.00 | - | 50 | 1,586 | 73.63% |
| GOOGL250117P00050000 | 2024-07-23 3:21PM EDT | 2025-01-17 | 0.05 | 0.01 | 0.13 | 0.00 | - | 50 | 5,444 | 67.97% |
| GOOGL250620P00050000 | 2024-07-15 10:32AM EDT | 2025-06-20 | 0.09 | 0.03 | 0.10 | 0.00 | - | 8 | 1,821 | 51.76% |
| GOOGL250919P00050000 | 2024-06-13 3:08PM EDT | 2025-09-19 | 0.06 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 78.96% |
| GOOGL251219P00050000 | 2024-07-26 3:42PM EDT | 2025-12-19 | 0.21 | 0.25 | 0.31 | -0.01 | -4.55% | 28 | 1,875 | 48.15% |
| GOOGL260116P00050000 | 2024-07-05 9:30AM EDT | 2026-01-16 | 0.38 | 0.18 | 5.00 | 0.00 | - | 1 | 116 | 70.14% |
| GOOGL260618P00050000 | 2024-06-13 2:48PM EDT | 2026-06-18 | 0.15 | 0.01 | 1.46 | 0.00 | - | 11 | 17 | 54.29% |
| GOOGL261218P00050000 | 2024-07-24 12:21PM EDT | 2026-12-18 | 0.46 | 0.44 | 1.20 | 0.00 | - | 1 | 25 | 46.36% |
© 2024 Yahoo. Todos os direitos reservados.