Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.268,42 +1.253,85 (+1,87%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00075000 | 2024-07-18 10:30AM EDT | 2024-08-16 | 105.05 | 90.00 | 94.50 | 0.00 | - | 1 | 24 | 156.93% |
| GOOGL240920C00075000 | 2024-06-18 12:33PM EDT | 2024-09-20 | 100.93 | 103.00 | 103.80 | 0.00 | - | 1 | 162 | 245.48% |
| GOOGL241018C00075000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 93.06 | 90.50 | 95.15 | -5.94 | -6.00% | 2 | 21 | 95.61% |
| GOOGL241115C00075000 | 2024-06-05 9:30AM EDT | 2024-11-15 | 101.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 99.10 | 100.60 | 103.60 | 0.00 | - | 41 | 103 | 144.13% |
| GOOGL250117C00075000 | 2024-07-26 9:51AM EDT | 2025-01-17 | 91.08 | 91.50 | 96.30 | -21.72 | -19.26% | 9 | 270 | 78.99% |
| GOOGL250321C00075000 | 2024-07-15 2:19PM EDT | 2025-03-21 | 113.62 | 92.00 | 96.85 | 0.00 | - | 1 | 25 | 71.88% |
| GOOGL250620C00075000 | 2024-06-12 11:16AM EDT | 2025-06-20 | 106.00 | 111.00 | 115.40 | 0.00 | - | 4 | 101 | 136.37% |
| GOOGL250919C00075000 | 2024-06-20 3:58PM EDT | 2025-09-19 | 105.27 | 104.50 | 109.50 | 0.00 | - | 10 | 10 | 101.27% |
| GOOGL251219C00075000 | 2024-07-09 11:04AM EDT | 2025-12-19 | 120.00 | 94.50 | 99.00 | 0.00 | - | 1 | 109 | 59.19% |
| GOOGL260116C00075000 | 2024-07-16 1:23PM EDT | 2026-01-16 | 113.99 | 94.50 | 99.50 | 0.00 | - | 1 | 51 | 58.57% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL261218C00075000 | 2024-07-26 2:06PM EDT | 2026-12-18 | 99.36 | 97.00 | 102.00 | -6.64 | -6.26% | 1 | 109 | 52.70% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 123.44% |
| GOOGL240920P00075000 | 2024-06-28 2:38PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 7,566 | 71.88% |
| GOOGL241018P00075000 | 2024-06-28 2:51PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 3,611 | 60.94% |
| GOOGL241115P00075000 | 2024-07-03 11:20AM EDT | 2024-11-15 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 19 | 56.64% |
| GOOGL241220P00075000 | 2024-07-19 2:49PM EDT | 2024-12-20 | 0.09 | 0.10 | 0.11 | 0.00 | - | 273 | 1,261 | 52.83% |
| GOOGL250117P00075000 | 2024-07-24 9:53AM EDT | 2025-01-17 | 0.14 | 0.06 | 0.22 | 0.00 | - | 1 | 9,816 | 50.20% |
| GOOGL250321P00075000 | 2024-06-28 3:30PM EDT | 2025-03-21 | 0.20 | 0.00 | 0.52 | 0.00 | - | 1 | 164 | 52.30% |
| GOOGL250620P00075000 | 2024-07-10 3:35PM EDT | 2025-06-20 | 2.33 | 0.00 | 2.41 | 0.00 | - | 5 | 2,874 | 52.11% |
| GOOGL250919P00075000 | 2024-07-05 9:30AM EDT | 2025-09-19 | 0.31 | 0.23 | 0.50 | 0.00 | - | 10 | 8 | 39.11% |
| GOOGL251219P00075000 | 2024-07-17 1:01PM EDT | 2025-12-19 | 0.59 | 0.31 | 0.75 | 0.00 | - | 40 | 307 | 38.10% |
| GOOGL260116P00075000 | 2024-07-25 10:07AM EDT | 2026-01-16 | 0.68 | 0.37 | 0.88 | 0.00 | - | 10 | 210 | 38.23% |
| GOOGL260618P00075000 | 2024-05-10 3:37PM EDT | 2026-06-18 | 1.53 | 0.00 | 1.70 | 0.00 | - | 1 | 270 | 38.73% |
| GOOGL261218P00075000 | 2024-06-21 3:38PM EDT | 2026-12-18 | 1.32 | 0.00 | 2.65 | 0.00 | - | 1 | 39 | 38.37% |
© 2024 Yahoo. Todos os direitos reservados.