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
68.073,63 +945,38 (+1,41%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00080000 | 2024-07-25 9:45AM EDT | 2024-08-02 | 90.50 | 84.70 | 89.30 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240816C00080000 | 2024-07-16 9:44AM EDT | 2024-08-16 | 108.60 | 85.00 | 89.55 | 0.00 | - | 50 | 44 | 147.46% |
| GOOGL240920C00080000 | 2024-07-15 3:22PM EDT | 2024-09-20 | 107.39 | 85.15 | 89.85 | 0.00 | - | 1 | 689 | 99.27% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-07-25 2:52PM EDT | 2025-01-17 | 91.08 | 86.70 | 91.35 | 0.00 | - | 1 | 1,435 | 74.59% |
| GOOGL250321C00080000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 93.73 | 98.20 | 100.35 | 0.00 | - | 2 | 16 | 114.99% |
| GOOGL250620C00080000 | 2024-07-25 12:57PM EDT | 2025-06-20 | 96.36 | 88.00 | 93.00 | 0.00 | - | 10 | 161 | 62.79% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-07-26 11:06AM EDT | 2025-12-19 | 92.00 | 90.00 | 94.50 | -16.95 | -15.56% | 6 | 200 | 56.99% |
| GOOGL260116C00080000 | 2024-07-08 10:51AM EDT | 2026-01-16 | 113.84 | 90.00 | 95.00 | 0.00 | - | 1 | 111 | 56.34% |
| GOOGL260618C00080000 | 2024-06-27 10:25AM EDT | 2026-06-18 | 113.39 | 91.50 | 96.50 | 0.00 | - | 1 | 2 | 54.00% |
| GOOGL261218C00080000 | 2024-07-22 10:49AM EDT | 2026-12-18 | 93.22 | 93.00 | 98.00 | -16.67 | -15.17% | 1 | 47 | 51.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00080000 | 2024-07-22 10:08AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 199 | 118.75% |
| GOOGL240823P00080000 | 2024-07-23 9:50AM EDT | 2024-08-23 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 2 | 150.98% |
| GOOGL240920P00080000 | 2024-07-23 3:47PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11,693 | 67.58% |
| GOOGL241018P00080000 | 2024-07-25 9:55AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 57.03% |
| GOOGL241115P00080000 | 2024-06-28 2:39PM EDT | 2024-11-15 | 0.08 | 0.00 | 1.76 | 0.00 | - | 2 | 3 | 77.83% |
| GOOGL241220P00080000 | 2024-07-24 10:31AM EDT | 2024-12-20 | 0.08 | 0.05 | 1.70 | 0.00 | - | 1 | 353 | 67.87% |
| GOOGL250117P00080000 | 2024-07-25 1:12PM EDT | 2025-01-17 | 0.20 | 0.10 | 0.26 | +0.06 | +42.86% | 100 | 11,629 | 50.64% |
| GOOGL250321P00080000 | 2024-06-28 2:24PM EDT | 2025-03-21 | 0.19 | 0.00 | 0.29 | 0.00 | - | 1 | 153 | 44.14% |
| GOOGL250620P00080000 | 2024-07-26 1:06PM EDT | 2025-06-20 | 0.38 | 0.01 | 2.50 | +0.02 | +5.56% | 5 | 3,404 | 57.36% |
| GOOGL250919P00080000 | 2024-07-16 10:13AM EDT | 2025-09-19 | 0.45 | 0.29 | 0.80 | 0.00 | - | 5 | 106 | 39.47% |
| GOOGL251219P00080000 | 2024-07-26 3:50PM EDT | 2025-12-19 | 0.85 | 0.45 | 0.90 | +0.04 | +4.94% | 151 | 622 | 36.60% |
| GOOGL260116P00080000 | 2024-07-22 11:26AM EDT | 2026-01-16 | 0.76 | 0.51 | 1.00 | 0.00 | - | 18 | 397 | 36.39% |
| GOOGL260618P00080000 | 2024-06-21 3:28PM EDT | 2026-06-18 | 1.00 | 0.00 | 1.50 | 0.00 | - | 4 | 140 | 35.00% |
| GOOGL261218P00080000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 1.47 | 0.44 | 3.15 | +0.18 | +13.95% | 1 | 91 | 37.42% |
© 2024 Yahoo. Todos os direitos reservados.