Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.750,99 -734,38 (-1,14%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00095000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 63.45 | 76.25 | 77.70 | 0.00 | - | 1 | 2 | 156.25% |
| GOOGL240510C00095000 | 2024-04-25 12:18PM EDT | 2024-05-10 | 61.05 | 76.65 | 78.10 | 0.00 | - | 1 | 2 | 158.69% |
| GOOGL240517C00095000 | 2024-04-01 2:47PM EDT | 2024-05-17 | 60.65 | 76.90 | 78.00 | 0.00 | - | 1 | 92 | 133.20% |
| GOOGL240621C00095000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 78.00 | 77.10 | 78.35 | +12.74 | +19.52% | 3 | 741 | 88.38% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 2024-07-19 | 64.31 | 77.35 | 78.55 | 0.00 | - | 2 | 84 | 75.93% |
| GOOGL240920C00095000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 78.55 | 78.35 | 79.50 | +16.25 | +26.08% | 10 | 200 | 66.92% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 2024-12-20 | 80.33 | 79.55 | 81.10 | +16.48 | +25.81% | 4 | 82 | 60.69% |
| GOOGL250117C00095000 | 2024-04-26 3:38PM EDT | 2025-01-17 | 80.75 | 79.65 | 81.50 | +12.54 | +18.38% | 82 | 1,779 | 58.62% |
| GOOGL250620C00095000 | 2024-04-26 3:37PM EDT | 2025-06-20 | 82.90 | 80.55 | 84.10 | +17.90 | +27.54% | 4 | 1,747 | 52.81% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 2025-09-19 | 71.90 | 82.00 | 86.45 | 0.00 | - | 2 | 1 | 53.26% |
| GOOGL251219C00095000 | 2024-04-26 2:37PM EDT | 2025-12-19 | 82.47 | 83.10 | 87.35 | +12.97 | +18.66% | 1 | 532 | 51.52% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 86.00 | 83.85 | 88.40 | +11.50 | +15.44% | 2 | 262 | 52.45% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 86.70 | 90.00 | +31.14 | +54.63% | 1 | 1 | 51.51% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 87.50 | 92.45 | +12.67 | +16.35% | 1 | 22 | 53.39% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 462 | 78.13% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.11 | 0.00 | - | 7 | 6 | 84.77% |
| GOOGL240621P00095000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 3 | 11,749 | 57.03% |
| GOOGL240719P00095000 | 2024-04-26 1:19PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.09 | -0.10 | -58.82% | 9 | 815 | 51.86% |
| GOOGL240816P00095000 | 2024-04-26 1:50PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 10 | 69 | 47.95% |
| GOOGL240920P00095000 | 2024-04-26 1:10PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 4 | 1,221 | 43.56% |
| GOOGL241018P00095000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 0.45 | 0.11 | 0.24 | 0.00 | - | 1 | 1,679 | 41.02% |
| GOOGL241115P00095000 | 2024-04-26 10:03AM EDT | 2024-11-15 | 0.25 | 0.11 | 0.42 | -0.30 | -54.55% | 3 | 25 | 41.60% |
| GOOGL241220P00095000 | 2024-04-25 3:11PM EDT | 2024-12-20 | 0.35 | 0.26 | 0.45 | -0.35 | -50.00% | 3 | 6,245 | 38.87% |
| GOOGL250117P00095000 | 2024-04-26 3:23PM EDT | 2025-01-17 | 0.44 | 0.33 | 0.54 | -0.51 | -53.68% | 12 | 4,271 | 37.94% |
| GOOGL250321P00095000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 0.72 | 0.00 | 2.69 | -0.46 | -38.98% | 4 | 177 | 48.47% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 2025-06-20 | 1.64 | 0.75 | 4.40 | 0.00 | - | 11 | 1,192 | 49.52% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 0.00 | 5.00 | 0.00 | - | 2 | 131 | 46.78% |
| GOOGL251219P00095000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 2.11 | 1.90 | 2.06 | -0.64 | -23.27% | 8 | 177 | 33.44% |
| GOOGL260116P00095000 | 2024-04-26 9:49AM EDT | 2026-01-16 | 2.01 | 2.00 | 2.57 | -0.76 | -27.44% | 7 | 102 | 34.61% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 2026-06-18 | 2.55 | 2.07 | 2.91 | -1.03 | -28.77% | 1 | 8 | 32.11% |
| GOOGL261218P00095000 | 2024-04-26 10:38AM EDT | 2026-12-18 | 4.18 | 2.05 | 4.80 | -0.22 | -5.00% | 29 | 111 | 33.58% |
© 2024 Yahoo. Todos os direitos reservados.