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
69.113,12 +1.529,36 (+2,26%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00090000 | 2024-07-12 3:59PM EDT | 2024-08-16 | 95.50 | 75.00 | 79.55 | 0.00 | - | 150 | 140 | 125.98% |
| GOOGL240920C00090000 | 2024-07-22 11:18AM EDT | 2024-09-20 | 91.90 | 75.30 | 79.90 | 0.00 | - | 5 | 565 | 87.79% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-07-23 12:11PM EDT | 2024-12-20 | 94.80 | 76.50 | 81.15 | 0.00 | - | 1 | 219 | 68.42% |
| GOOGL250117C00090000 | 2024-07-25 2:53PM EDT | 2025-01-17 | 81.27 | 77.00 | 81.75 | 0.00 | - | 14 | 2,257 | 67.00% |
| GOOGL250321C00090000 | 2024-06-14 3:16PM EDT | 2025-03-21 | 90.10 | 96.35 | 100.40 | 0.00 | - | 1 | 1 | 132.86% |
| GOOGL250620C00090000 | 2024-07-25 2:00PM EDT | 2025-06-20 | 85.90 | 79.00 | 83.50 | 0.00 | - | 1 | 1,388 | 57.68% |
| GOOGL250919C00090000 | 2024-05-14 2:32PM EDT | 2025-09-19 | 86.88 | 88.55 | 93.45 | 0.00 | - | 2 | 23 | 80.57% |
| GOOGL251219C00090000 | 2024-07-11 10:02AM EDT | 2025-12-19 | 105.50 | 81.00 | 86.00 | 0.00 | - | 1 | 562 | 53.33% |
| GOOGL260116C00090000 | 2024-07-26 3:40PM EDT | 2026-01-16 | 83.88 | 81.00 | 86.00 | -18.52 | -18.09% | 3 | 85 | 51.92% |
| GOOGL260618C00090000 | 2024-06-17 9:31AM EDT | 2026-06-18 | 94.60 | 95.95 | 105.95 | 0.00 | - | 1 | 251 | 83.11% |
| GOOGL261218C00090000 | 2024-07-01 10:45AM EDT | 2026-12-18 | 103.20 | 85.00 | 89.50 | 0.00 | - | 4 | 21 | 52.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00090000 | 2024-07-25 2:22PM EDT | 2024-08-02 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL240816P00090000 | 2024-07-23 3:26PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 21 | 111.52% |
| GOOGL240920P00090000 | 2024-07-25 3:43PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,767 | 59.38% |
| GOOGL241018P00090000 | 2024-07-25 3:12PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.09 | 0.00 | - | 5 | 186 | 50.00% |
| GOOGL241115P00090000 | 2024-07-25 10:41AM EDT | 2024-11-15 | 0.11 | 0.07 | 0.18 | 0.00 | - | 5 | 42 | 51.27% |
| GOOGL241220P00090000 | 2024-07-19 10:55AM EDT | 2024-12-20 | 0.17 | 0.11 | 0.27 | -0.02 | -10.53% | 5 | 2,764 | 47.46% |
| GOOGL250117P00090000 | 2024-07-26 10:07AM EDT | 2025-01-17 | 0.29 | 0.16 | 0.36 | +0.08 | +38.10% | 20 | 12,529 | 45.51% |
| GOOGL250321P00090000 | 2024-07-22 3:43PM EDT | 2025-03-21 | 0.24 | 0.18 | 0.72 | 0.00 | - | 2 | 34 | 44.07% |
| GOOGL250620P00090000 | 2024-07-24 3:23PM EDT | 2025-06-20 | 0.70 | 0.27 | 1.84 | 0.00 | - | 1 | 2,480 | 45.85% |
| GOOGL250919P00090000 | 2024-07-01 2:25PM EDT | 2025-09-19 | 0.75 | 0.44 | 1.49 | 0.00 | - | 2 | 11 | 38.61% |
| GOOGL251219P00090000 | 2024-07-26 12:22PM EDT | 2025-12-19 | 1.17 | 0.59 | 1.62 | +0.28 | +31.46% | 2 | 783 | 35.69% |
| GOOGL260116P00090000 | 2024-07-25 3:59PM EDT | 2026-01-16 | 1.25 | 1.08 | 1.68 | 0.00 | - | 23 | 4,440 | 35.05% |
| GOOGL260618P00090000 | 2024-07-09 12:38PM EDT | 2026-06-18 | 1.29 | 0.94 | 3.30 | 0.00 | - | 12 | 91 | 36.90% |
| GOOGL261218P00090000 | 2024-07-26 3:01PM EDT | 2026-12-18 | 2.71 | 2.62 | 2.84 | +0.37 | +15.81% | 1 | 178 | 31.46% |
© 2024 Yahoo. Todos os direitos reservados.