Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,33 -0,03 (-0,04%) OURO
2.400,90 -6,90 (-0,29%) Bitcoin USD
63.708,14 +634,41 (+1,01%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00075000 | 2024-03-07 1:25PM EDT | 2024-04-19 | 59.73 | 77.40 | 77.95 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240517C00075000 | 2024-04-16 1:32PM EDT | 2024-05-17 | 79.75 | 78.75 | 80.90 | +12.60 | +18.76% | 1 | 1 | 127.25% |
| GOOGL240621C00075000 | 2024-04-01 1:41PM EDT | 2024-06-21 | 80.77 | 78.95 | 81.45 | 0.00 | - | 1 | 301 | 98.58% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 2024-07-19 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 94.53% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 2024-09-20 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 50.88% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 2024-11-15 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 89.98% |
| GOOGL241220C00075000 | 2024-04-05 1:00PM EDT | 2024-12-20 | 81.30 | 81.15 | 84.60 | 0.00 | - | 1 | 64 | 72.53% |
| GOOGL250117C00075000 | 2024-04-11 11:35AM EDT | 2025-01-17 | 86.00 | 81.55 | 84.75 | 0.00 | - | 25 | 275 | 70.33% |
| GOOGL250321C00075000 | 2024-03-27 2:34PM EDT | 2025-03-21 | 78.70 | 81.80 | 85.65 | 0.00 | - | 5 | 10 | 66.31% |
| GOOGL250620C00075000 | 2024-04-09 9:37AM EDT | 2025-06-20 | 87.75 | 82.65 | 86.95 | 0.00 | - | 1 | 99 | 63.29% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 2025-12-19 | 85.18 | 84.00 | 89.00 | 0.00 | - | 3 | 109 | 58.44% |
| GOOGL260116C00075000 | 2024-04-12 11:31AM EDT | 2026-01-16 | 91.00 | 84.50 | 89.50 | 0.00 | - | 6 | 72 | 58.62% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 86.00 | 91.00 | 0.00 | - | 1 | 3 | 56.51% |
| GOOGL261218C00075000 | 2024-04-12 10:32AM EDT | 2026-12-18 | 94.95 | 88.00 | 93.00 | 0.00 | - | 1 | 123 | 55.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00075000 | 2024-03-11 1:15PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 497 | 218.75% |
| GOOGL240426P00075000 | 2024-04-16 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 52 | 131.25% |
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.22 | 0.00 | - | 8 | 10 | 139.45% |
| GOOGL240517P00075000 | 2024-04-08 2:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 570 | 81.25% |
| GOOGL240621P00075000 | 2024-04-10 9:51AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 3,818 | 63.28% |
| GOOGL240719P00075000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.01 | 0.02 | 0.09 | 0.00 | - | 1 | 45 | 55.86% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.04 | 0.14 | 0.00 | - | 1 | 11 | 52.05% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 2024-09-20 | 0.09 | 0.06 | 0.18 | 0.00 | - | 3 | 7,573 | 50.29% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 50.44% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 2024-11-15 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 48.15% |
| GOOGL241220P00075000 | 2024-03-27 3:24PM EDT | 2024-12-20 | 0.26 | 0.21 | 0.37 | 0.00 | - | 7 | 1,150 | 44.63% |
| GOOGL250117P00075000 | 2024-04-15 10:36AM EDT | 2025-01-17 | 0.26 | 0.28 | 0.40 | 0.00 | - | 81 | 10,325 | 42.85% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 2025-03-21 | 0.49 | 0.29 | 2.54 | 0.00 | - | 10 | 163 | 56.91% |
| GOOGL250620P00075000 | 2024-03-22 9:46AM EDT | 2025-06-20 | 0.80 | 0.55 | 2.18 | 0.00 | - | 8 | 2,874 | 48.58% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 2025-09-19 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 54.41% |
| GOOGL251219P00075000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.98 | 0.98 | 1.52 | 0.00 | - | 2 | 329 | 37.34% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 2026-01-16 | 1.30 | 1.13 | 1.58 | +0.20 | +18.18% | 1 | 191 | 36.84% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 2026-06-18 | 1.53 | 0.00 | 5.00 | 0.00 | - | 1 | 270 | 45.48% |
| GOOGL261218P00075000 | 2024-04-01 10:34AM EDT | 2026-12-18 | 2.23 | 0.00 | 5.00 | 0.00 | - | 50 | 39 | 41.00% |
© 2024 Yahoo. Todos os direitos reservados.