Mercado fechará em 6 horas 1 minuto
BOVESPA
124.897,31 +701,13 (+0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.762,16 +22,73 (+0,04%) PETROLEO CRU
82,69 -0,04 (-0,05%) OURO
2.394,70 -3,30 (-0,14%) Bitcoin USD
64.973,84 +2.418,31 (+3,87%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:59AM EDT. Mercado aberto.
Preço de exercício:60.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00060000 | 2024-03-04 4:48PM EDT | 2024-04-19 | 73.89 | 93.85 | 95.50 | 0.00 | - | 5 | 13 | 1,004.69% |
| GOOGL240517C00060000 | 2024-03-22 9:38AM EDT | 2024-05-17 | 91.00 | 94.95 | 95.30 | 0.00 | - | 1 | 2 | 164.06% |
| GOOGL240621C00060000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 96.00 | 95.15 | 95.55 | 0.00 | - | 1 | 492 | 120.31% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 2024-09-20 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 2024-12-20 | 81.03 | 91.05 | 95.70 | 0.00 | - | 1 | 147 | 67.09% |
| GOOGL250117C00060000 | 2024-04-09 9:33AM EDT | 2025-01-17 | 99.95 | 96.05 | 98.45 | 0.00 | - | 2 | 490 | 79.37% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 2025-06-20 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 61.46% |
| GOOGL251219C00060000 | 2024-02-27 3:50PM EDT | 2025-12-19 | 84.25 | 91.00 | 100.95 | 0.00 | - | 1 | 131 | 69.73% |
| GOOGL260116C00060000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 93.09 | 98.05 | 102.95 | 0.00 | - | 2 | 48 | 66.46% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 2026-06-18 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL261218C00060000 | 2024-03-21 2:51PM EDT | 2026-12-18 | 94.84 | 100.50 | 105.50 | 0.00 | - | 2 | 6 | 61.19% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00060000 | 2024-02-28 11:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 2.03 | 0.00 | - | 110 | 495 | 1,078.13% |
| GOOGL240517P00060000 | 2024-04-04 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 602 | 50.00% |
| GOOGL240621P00060000 | 2024-04-04 11:21AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 1,732 | 81.25% |
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 62.11% |
| GOOGL240920P00060000 | 2024-03-20 12:08PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 1,768 | 53.13% |
| GOOGL241018P00060000 | 2024-03-07 4:14PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 52.54% |
| GOOGL241220P00060000 | 2024-04-15 3:04PM EDT | 2024-12-20 | 0.08 | 0.04 | 0.16 | 0.00 | - | 11 | 1,152 | 50.98% |
| GOOGL250117P00060000 | 2024-04-10 3:47PM EDT | 2025-01-17 | 0.10 | 0.02 | 0.15 | 0.00 | - | 1 | 12,848 | 47.85% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 2025-06-20 | 0.45 | 0.02 | 2.27 | 0.00 | - | 10 | 866 | 53.42% |
| GOOGL251219P00060000 | 2024-04-05 10:12AM EDT | 2025-12-19 | 0.57 | 0.00 | 1.26 | 0.00 | - | 14 | 1,325 | 45.64% |
| GOOGL260116P00060000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 0.55 | 0.02 | 1.29 | 0.00 | - | 1 | 1,374 | 44.85% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 57.24% |
| GOOGL261218P00060000 | 2024-03-26 1:05PM EDT | 2026-12-18 | 1.24 | 0.45 | 5.00 | 0.00 | - | 1 | 1 | 51.58% |
© 2024 Yahoo. Todos os direitos reservados.