Mercado fechará em 5 h 15 min
BOVESPA
128.191,46 +3,12 (+0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.878,02 +31,94 (+0,06%) PETROLEO CRU
79,48 +0,22 (+0,28%) OURO
2.371,40 +31,10 (+1,33%) Bitcoin USD
61.885,40 +535,29 (+0,87%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:45AM EDT. Mercado aberto.
Preço de exercício:85.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 2024-05-17 | 68.30 | 79.80 | 80.95 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240621C00085000 | 2024-05-07 1:52PM EDT | 2024-06-21 | 86.19 | 83.40 | 84.00 | 0.00 | - | 1 | 218 | 108.98% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 74.69 | 83.55 | 84.05 | 0.00 | - | 2 | 11 | 87.26% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.33 | 84.15 | 84.75 | 0.00 | - | 2 | 330 | 72.53% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 70.10 | 84.70 | 85.30 | 0.00 | - | 2 | 4 | 71.36% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 89.57 | 85.30 | 85.90 | 0.00 | - | 2 | 2 | 70.58% |
| GOOGL241220C00085000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 82.98 | 85.35 | 86.05 | 0.00 | - | 1 | 98 | 65.53% |
| GOOGL250117C00085000 | 2024-05-07 12:32PM EDT | 2025-01-17 | 89.53 | 85.75 | 86.65 | 0.00 | - | 4 | 1,409 | 64.81% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 85.60 | 85.65 | 90.20 | 0.00 | - | 10 | 167 | 58.27% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 2025-09-19 | 92.11 | 87.05 | 91.45 | 0.00 | - | 2 | 3 | 57.09% |
| GOOGL251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 76.24 | 87.60 | 92.50 | 0.00 | - | 2 | 133 | 54.80% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 2026-01-16 | 94.30 | 88.05 | 92.70 | 0.00 | - | 1 | 76 | 54.43% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 87.85 | 92.45 | 0.00 | - | 10 | 10 | 53.61% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00085000 | 2024-05-02 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,448 | 143.75% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 112.50% |
| GOOGL240621P00085000 | 2024-05-10 9:53AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 4,399 | 68.75% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.04 | 0.00 | - | 1 | 53 | 55.86% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 58.11% |
| GOOGL240920P00085000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.11 | 0.04 | 0.11 | 0.00 | - | 20 | 6,999 | 47.95% |
| GOOGL241018P00085000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 0.14 | 0.07 | 0.14 | 0.00 | - | 10 | 13 | 45.02% |
| GOOGL241115P00085000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 0.18 | 0.11 | 0.21 | 0.00 | - | 10 | 45 | 43.95% |
| GOOGL241220P00085000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 0.20 | 0.15 | 0.27 | 0.00 | - | 2 | 3,379 | 41.90% |
| GOOGL250117P00085000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 0.33 | 0.20 | 0.33 | 0.00 | - | 7 | 9,441 | 40.72% |
| GOOGL250321P00085000 | 2024-05-07 3:34PM EDT | 2025-03-21 | 0.59 | 0.10 | 2.45 | 0.00 | - | 5 | 29 | 54.49% |
| GOOGL250620P00085000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 0.80 | 0.01 | 1.95 | 0.00 | - | 2 | 3,220 | 45.35% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 53.33% |
| GOOGL251219P00085000 | 2024-05-08 3:55PM EDT | 2025-12-19 | 1.12 | 1.00 | 2.59 | 0.00 | - | 1 | 423 | 40.50% |
| GOOGL260116P00085000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 1.83 | 1.10 | 2.71 | 0.00 | - | 5 | 239 | 40.05% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 39.26% |
| GOOGL261218P00085000 | 2024-05-06 12:10PM EDT | 2026-12-18 | 2.95 | 2.38 | 3.10 | 0.00 | - | 1 | 33 | 33.43% |
© 2024 Yahoo. Todos os direitos reservados.