Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,74 (+0,58%) PETROLEO CRU
82,47 -0,22 (-0,27%) OURO
2.392,90 +4,50 (+0,19%) Bitcoin USD
63.514,56 +2.613,78 (+4,29%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00070000 | 2024-04-15 11:43AM EDT | 2024-04-19 | 88.50 | 84.90 | 87.10 | 0.00 | - | 5 | 50 | 664.45% |
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 86.10 | 86.50 | 0.00 | - | 2 | 8 | 135.74% |
| GOOGL240621C00070000 | 2024-04-15 11:21AM EDT | 2024-06-21 | 88.90 | 86.45 | 86.90 | 0.00 | - | 1 | 488 | 105.86% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 65.63% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 86.05 | 88.50 | 0.00 | - | 2 | 8 | 88.13% |
| GOOGL240920C00070000 | 2024-03-18 9:32AM EDT | 2024-09-20 | 82.10 | 85.85 | 88.40 | 0.00 | - | 4 | 336 | 75.56% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 86.75 | 89.30 | 0.00 | - | - | 20 | 79.49% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-03-20 2:15PM EDT | 2024-12-20 | 80.70 | 87.45 | 90.10 | 0.00 | - | 5 | 175 | 74.39% |
| GOOGL250117C00070000 | 2024-04-09 12:48PM EDT | 2025-01-17 | 90.20 | 87.70 | 90.20 | 0.00 | - | 7 | 693 | 71.68% |
| GOOGL250620C00070000 | 2024-04-09 2:03PM EDT | 2025-06-20 | 90.55 | 88.05 | 92.85 | 0.00 | - | 3 | 121 | 64.69% |
| GOOGL251219C00070000 | 2024-04-11 1:04PM EDT | 2025-12-19 | 95.00 | 91.40 | 94.90 | 0.00 | - | 1 | 307 | 63.58% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 85.60 | 90.50 | 95.00 | 0.00 | - | 1 | 61 | 60.89% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 58.91% |
| GOOGL261218C00070000 | 2024-04-15 2:46PM EDT | 2026-12-18 | 95.92 | 93.50 | 98.45 | 0.00 | - | 1 | 92 | 57.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00070000 | 2024-03-21 3:55PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,965 | 2,070 | 337.50% |
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 100.78% |
| GOOGL240621P00070000 | 2024-03-22 3:29PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 6,502 | 69.53% |
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 59.38% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 55.08% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 2024-09-20 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 50.49% |
| GOOGL241018P00070000 | 2024-03-05 4:22PM EDT | 2024-10-18 | 0.24 | 0.06 | 0.20 | 0.00 | - | 3,600 | 3,602 | 51.95% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 51.32% |
| GOOGL241220P00070000 | 2024-04-08 1:05PM EDT | 2024-12-20 | 0.16 | 0.12 | 0.26 | 0.00 | - | 2 | 763 | 46.53% |
| GOOGL250117P00070000 | 2024-04-18 9:56AM EDT | 2025-01-17 | 0.23 | 0.17 | 0.28 | +0.01 | +4.55% | 5 | 2,913 | 44.63% |
| GOOGL250321P00070000 | 2024-04-02 1:48PM EDT | 2025-03-21 | 0.32 | 0.08 | 1.01 | 0.00 | - | 6 | 315 | 50.33% |
| GOOGL250620P00070000 | 2024-04-15 2:34PM EDT | 2025-06-20 | 0.70 | 0.50 | 1.27 | 0.00 | - | 70 | 2,514 | 46.86% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 44.41% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.81 | 1.17 | 0.00 | - | 2 | 771 | 38.59% |
| GOOGL260116P00070000 | 2024-03-28 1:08PM EDT | 2026-01-16 | 1.04 | 0.86 | 1.20 | 0.00 | - | 27 | 978 | 37.94% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 1.15 | 5.00 | 0.00 | - | 2 | 18 | 49.46% |
| GOOGL261218P00070000 | 2024-04-16 10:15AM EDT | 2026-12-18 | 2.02 | 0.70 | 1.88 | 0.00 | - | 1 | 402 | 33.99% |
© 2024 Yahoo. Todos os direitos reservados.