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
67.964,45 +961,94 (+1,44%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00095000 | 2024-07-24 2:20PM EDT | 2024-08-02 | 77.90 | 69.80 | 74.35 | 0.00 | - | 1 | 1 | 168.36% |
| GOOGL240809C00095000 | 2024-07-22 10:32AM EDT | 2024-08-09 | 87.00 | 70.00 | 74.45 | 0.00 | - | 1 | 1 | 137.89% |
| GOOGL240816C00095000 | 2024-06-20 9:42AM EDT | 2024-08-16 | 82.00 | 82.00 | 85.15 | 0.00 | - | 20 | 35 | 309.35% |
| GOOGL240920C00095000 | 2024-07-24 1:34PM EDT | 2024-09-20 | 78.97 | 70.20 | 74.90 | 0.00 | - | 1 | 150 | 79.74% |
| GOOGL241018C00095000 | 2024-07-11 11:09AM EDT | 2024-10-18 | 93.45 | 70.70 | 75.40 | 0.00 | - | 4 | 4 | 73.90% |
| GOOGL241220C00095000 | 2024-07-22 11:09AM EDT | 2024-12-20 | 88.50 | 71.70 | 76.30 | 0.00 | - | 5 | 75 | 64.84% |
| GOOGL250117C00095000 | 2024-07-23 2:07PM EDT | 2025-01-17 | 90.94 | 72.25 | 77.00 | 0.00 | - | 1 | 1,955 | 63.83% |
| GOOGL250620C00095000 | 2024-07-24 10:00AM EDT | 2025-06-20 | 76.45 | 74.00 | 79.00 | -8.55 | -10.06% | 1 | 1,741 | 54.63% |
| GOOGL250919C00095000 | 2024-07-25 11:04AM EDT | 2025-09-19 | 77.75 | 75.50 | 80.00 | -5.25 | -6.33% | 1 | 252 | 52.49% |
| GOOGL251219C00095000 | 2024-07-23 10:08AM EDT | 2025-12-19 | 94.56 | 76.50 | 81.50 | 0.00 | - | 1 | 530 | 51.09% |
| GOOGL260116C00095000 | 2024-07-25 1:28PM EDT | 2026-01-16 | 84.35 | 77.00 | 82.00 | 0.00 | - | 8 | 263 | 51.05% |
| GOOGL260618C00095000 | 2024-07-17 1:19PM EDT | 2026-06-18 | 95.12 | 78.50 | 83.50 | 0.00 | - | 1 | 1 | 53.71% |
| GOOGL261218C00095000 | 2024-07-24 9:30AM EDT | 2026-12-18 | 90.80 | 81.00 | 85.50 | 0.00 | - | 3 | 24 | 51.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00095000 | 2024-07-25 2:22PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
| GOOGL240809P00095000 | 2024-07-24 10:01AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 100.00% |
| GOOGL240816P00095000 | 2024-07-22 9:30AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.96 | 0.00 | - | 4 | 66 | 127.15% |
| GOOGL240920P00095000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.06 | 0.00 | - | 91 | 1,224 | 55.47% |
| GOOGL241018P00095000 | 2024-06-12 3:45PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 1,519 | 53.61% |
| GOOGL241115P00095000 | 2024-07-26 10:07AM EDT | 2024-11-15 | 0.16 | 0.10 | 0.19 | +0.05 | +45.45% | 2 | 18 | 47.56% |
| GOOGL241220P00095000 | 2024-07-25 9:33AM EDT | 2024-12-20 | 0.20 | 0.16 | 0.32 | 0.00 | - | 10 | 4,705 | 44.92% |
| GOOGL250117P00095000 | 2024-07-25 2:15PM EDT | 2025-01-17 | 0.24 | 0.22 | 0.42 | 0.00 | - | 2 | 4,010 | 43.07% |
| GOOGL250321P00095000 | 2024-07-17 11:59AM EDT | 2025-03-21 | 0.58 | 0.23 | 0.82 | +0.18 | +45.00% | 1 | 143 | 41.75% |
| GOOGL250620P00095000 | 2024-07-17 11:20AM EDT | 2025-06-20 | 0.66 | 0.34 | 1.30 | 0.00 | - | 30 | 1,214 | 39.15% |
| GOOGL250919P00095000 | 2024-07-26 1:54PM EDT | 2025-09-19 | 0.88 | 0.88 | 1.50 | +0.03 | +3.53% | 1 | 129 | 35.80% |
| GOOGL251219P00095000 | 2024-07-24 9:30AM EDT | 2025-12-19 | 1.00 | 0.73 | 2.83 | 0.00 | - | 1 | 178 | 38.17% |
| GOOGL260116P00095000 | 2024-07-26 3:40PM EDT | 2026-01-16 | 1.69 | 0.83 | 2.99 | +0.21 | +14.19% | 5 | 192 | 37.74% |
| GOOGL260618P00095000 | 2024-05-15 3:13PM EDT | 2026-06-18 | 2.59 | 0.00 | 3.40 | 0.00 | - | 2 | 12 | 34.57% |
| GOOGL261218P00095000 | 2024-07-25 11:45AM EDT | 2026-12-18 | 2.82 | 1.02 | 3.30 | 0.00 | - | 102 | 207 | 30.48% |
© 2024 Yahoo. Todos os direitos reservados.