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
67.821,61 +762,86 (+1,14%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00060000 | 2024-07-23 9:50AM EDT | 2024-08-16 | 122.85 | 105.00 | 109.45 | 0.00 | - | 1 | 1 | 194.14% |
| GOOGL240920C00060000 | 2024-06-07 11:18AM EDT | 2024-09-20 | 117.10 | 130.80 | 131.65 | 0.00 | - | 3 | 76 | 440.43% |
| GOOGL241220C00060000 | 2024-06-21 1:46PM EDT | 2024-12-20 | 121.30 | 117.90 | 120.90 | 0.00 | - | 1 | 145 | 193.15% |
| GOOGL250117C00060000 | 2024-07-26 2:06PM EDT | 2025-01-17 | 107.90 | 106.20 | 110.85 | -18.70 | -14.77% | 1 | 507 | 93.60% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 2025-06-20 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL250919C00060000 | 2024-06-24 9:33AM EDT | 2025-09-19 | 123.00 | 116.00 | 120.45 | 0.00 | - | - | 1 | 109.53% |
| GOOGL251219C00060000 | 2024-07-23 10:28AM EDT | 2025-12-19 | 126.69 | 108.00 | 113.00 | 0.00 | - | 2 | 121 | 67.03% |
| GOOGL260116C00060000 | 2024-07-01 12:42PM EDT | 2026-01-16 | 126.80 | 108.00 | 113.00 | 0.00 | - | 1 | 48 | 65.27% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 2026-06-18 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL261218C00060000 | 2024-07-22 12:53PM EDT | 2026-12-18 | 128.30 | 110.00 | 115.00 | 0.00 | - | 2 | 14 | 58.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 157.81% |
| GOOGL240920P00060000 | 2024-06-26 2:59PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.84 | 0.00 | - | 7 | 1,775 | 130.47% |
| GOOGL241018P00060000 | 2024-07-25 11:01AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 27 | 76.95% |
| GOOGL241115P00060000 | 2024-07-23 1:10PM EDT | 2024-11-15 | 0.01 | 0.00 | 2.16 | 0.00 | - | 1 | 3 | 108.98% |
| GOOGL241220P00060000 | 2024-07-26 9:30AM EDT | 2024-12-20 | 0.06 | 0.02 | 0.12 | -0.05 | -45.45% | 1 | 1,109 | 63.48% |
| GOOGL250117P00060000 | 2024-07-26 2:49PM EDT | 2025-01-17 | 0.05 | 0.03 | 0.11 | -0.03 | -37.50% | 1 | 12,742 | 58.20% |
| GOOGL250620P00060000 | 2024-06-21 3:31PM EDT | 2025-06-20 | 0.20 | 0.03 | 0.75 | 0.00 | - | 1 | 865 | 53.22% |
| GOOGL250919P00060000 | 2024-06-26 1:31PM EDT | 2025-09-19 | 0.07 | 0.10 | 1.80 | 0.00 | - | 10 | 11 | 54.91% |
| GOOGL251219P00060000 | 2024-07-02 10:47AM EDT | 2025-12-19 | 0.34 | 0.31 | 0.57 | 0.00 | - | 1 | 1,454 | 45.41% |
| GOOGL260116P00060000 | 2024-07-23 9:30AM EDT | 2026-01-16 | 0.32 | 0.32 | 0.60 | 0.00 | - | 7 | 1,635 | 44.61% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 52.80% |
| GOOGL261218P00060000 | 2024-07-01 9:30AM EDT | 2026-12-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.