Mercado abrirá em 9 h 24 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
84,98 +2,25 (+2,72%) OURO
2.403,00 +5,00 (+0,21%) Bitcoin USD
61.831,43 -221,03 (-0,36%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00065000 | 2024-04-17 11:01AM EDT | 2024-04-19 | 91.65 | 89.85 | 92.10 | 0.00 | - | 1 | 1 | 1,016.80% |
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 91.85 | 91.10 | 91.45 | +18.05 | +24.46% | 1 | 3 | 147.66% |
| GOOGL240621C00065000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 93.95 | 91.45 | 91.85 | 0.00 | - | 1 | 78 | 114.75% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 2024-09-20 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL241220C00065000 | 2024-03-08 2:00PM EDT | 2024-12-20 | 74.09 | 88.80 | 90.40 | 0.00 | - | 40 | 187 | 0.00% |
| GOOGL250117C00065000 | 2024-04-11 12:36PM EDT | 2025-01-17 | 95.67 | 92.35 | 94.95 | 0.00 | - | 20 | 336 | 75.32% |
| GOOGL250620C00065000 | 2024-02-29 3:35PM EDT | 2025-06-20 | 77.00 | 88.00 | 95.00 | 0.00 | - | 1 | 34 | 67.59% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 2025-12-19 | 97.00 | 94.50 | 99.50 | 0.00 | - | 1 | 672 | 64.40% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 2026-01-16 | 99.50 | 94.50 | 99.50 | 0.00 | - | 1 | 27 | 62.97% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 2026-06-18 | 96.20 | 96.00 | 101.00 | 0.00 | - | 8 | 4 | 61.19% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 2026-12-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00065000 | 2024-02-23 3:27PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 34 | 769.53% |
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240621P00065000 | 2024-04-04 3:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,099 | 73.44% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 57.42% |
| GOOGL240920P00065000 | 2024-04-11 12:00PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.12 | 0.00 | - | 1 | 7,733 | 53.71% |
| GOOGL241018P00065000 | 2024-03-05 4:22PM EDT | 2024-10-18 | 0.18 | 0.03 | 0.16 | 0.00 | - | 3,600 | 3,607 | 51.27% |
| GOOGL241220P00065000 | 2024-04-01 11:46AM EDT | 2024-12-20 | 0.12 | 0.10 | 0.24 | 0.00 | - | 5 | 1,952 | 50.00% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 4,823 | 46.19% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 2025-06-20 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 46.25% |
| GOOGL251219P00065000 | 2024-04-16 10:37AM EDT | 2025-12-19 | 0.82 | 0.55 | 0.96 | 0.00 | - | 1 | 1,822 | 40.14% |
| GOOGL260116P00065000 | 2024-04-17 11:57AM EDT | 2026-01-16 | 0.81 | 0.64 | 1.00 | 0.00 | - | 2 | 976 | 39.56% |
| GOOGL260618P00065000 | 2024-02-28 3:26PM EDT | 2026-06-18 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 53.33% |
| GOOGL261218P00065000 | 2024-03-07 4:17PM EDT | 2026-12-18 | 2.16 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 48.06% |
© 2024 Yahoo. Todos os direitos reservados.