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:70.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00070000 | 2024-07-25 10:07AM EDT | 2024-08-16 | 99.40 | 95.00 | 99.45 | 0.00 | - | 2 | 10 | 162.89% |
| GOOGL240920C00070000 | 2024-07-10 1:19PM EDT | 2024-09-20 | 95.50 | 95.05 | 99.75 | -26.62 | -21.80% | 1 | 333 | 110.35% |
| GOOGL241018C00070000 | 2024-06-12 9:48AM EDT | 2024-10-18 | 109.85 | 116.50 | 117.10 | 0.00 | - | 1 | 21 | 276.50% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-07-02 12:12PM EDT | 2024-12-20 | 115.00 | 96.00 | 100.65 | 0.00 | - | 1 | 211 | 85.25% |
| GOOGL250117C00070000 | 2024-07-23 1:28PM EDT | 2025-01-17 | 114.50 | 96.40 | 101.00 | 0.00 | - | 1 | 674 | 82.56% |
| GOOGL250321C00070000 | 2024-07-25 2:52PM EDT | 2025-03-21 | 101.28 | 97.00 | 101.50 | 0.00 | - | 1 | 2 | 75.66% |
| GOOGL250620C00070000 | 2024-07-15 3:56PM EDT | 2025-06-20 | 119.24 | 97.50 | 102.50 | 0.00 | - | 3 | 135 | 69.29% |
| GOOGL251219C00070000 | 2024-07-26 9:56AM EDT | 2025-12-19 | 98.53 | 99.40 | 104.00 | -18.38 | -15.72% | 1 | 285 | 63.23% |
| GOOGL260116C00070000 | 2024-06-26 1:14PM EDT | 2026-01-16 | 118.90 | 99.00 | 104.00 | 0.00 | - | 1 | 82 | 60.75% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-07-26 9:52AM EDT | 2026-12-18 | 101.77 | 101.50 | 106.50 | -4.23 | -3.99% | 4 | 91 | 55.06% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 138.28% |
| GOOGL240920P00070000 | 2024-06-27 9:29AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,396 | 76.56% |
| GOOGL241018P00070000 | 2024-06-28 2:39PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 3,624 | 65.63% |
| GOOGL241115P00070000 | 2024-07-25 3:10PM EDT | 2024-11-15 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 17 | 60.55% |
| GOOGL241220P00070000 | 2024-07-11 1:20PM EDT | 2024-12-20 | 0.07 | 0.02 | 0.35 | 0.00 | - | 5 | 763 | 61.18% |
| GOOGL250117P00070000 | 2024-07-19 2:49PM EDT | 2025-01-17 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 2,857 | 50.20% |
| GOOGL250321P00070000 | 2024-07-26 2:25PM EDT | 2025-03-21 | 0.16 | 0.11 | 0.17 | +0.01 | +6.67% | 153 | 366 | 47.61% |
| GOOGL250620P00070000 | 2024-07-24 11:21AM EDT | 2025-06-20 | 0.30 | 0.10 | 0.66 | 0.00 | - | 1 | 2,498 | 49.90% |
| GOOGL250919P00070000 | 2024-06-12 11:30AM EDT | 2025-09-19 | 0.23 | 0.25 | 5.00 | 0.00 | - | 13 | 58 | 59.28% |
| GOOGL251219P00070000 | 2024-07-17 12:33PM EDT | 2025-12-19 | 0.50 | 0.32 | 0.66 | 0.00 | - | 33 | 580 | 40.06% |
| GOOGL260116P00070000 | 2024-07-10 1:37PM EDT | 2026-01-16 | 0.25 | 0.36 | 0.68 | 0.00 | - | 1 | 994 | 39.22% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 55.43% |
| GOOGL261218P00070000 | 2024-07-08 11:53AM EDT | 2026-12-18 | 1.13 | 0.62 | 2.25 | 0.00 | - | 3 | 400 | 39.55% |
© 2024 Yahoo. Todos os direitos reservados.