Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.350,92 +372,41 (+0,60%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00085000 | 2024-05-29 9:30AM EDT | 85.00 | 92.43 | 86.50 | 90.70 | 0.00 | - | 1 | 2 | 348.14% |
| GOOG240607C00090000 | 2024-05-29 10:42AM EDT | 90.00 | 87.81 | 81.60 | 85.70 | 0.00 | - | 15 | 16 | 324.22% |
| GOOG240607C00095000 | 2024-05-24 2:31PM EDT | 95.00 | 82.03 | 76.50 | 80.70 | 0.00 | - | 4 | 4 | 301.56% |
| GOOG240607C00100000 | 2024-05-24 3:11PM EDT | 100.00 | 72.60 | 71.55 | 75.70 | -3.71 | -4.86% | 4 | 13 | 279.98% |
| GOOG240607C00105000 | 2024-05-24 2:10PM EDT | 105.00 | 72.34 | 66.50 | 70.75 | 0.00 | - | 17 | 17 | 261.23% |
| GOOG240607C00110000 | 2024-05-31 3:10PM EDT | 110.00 | 63.01 | 61.55 | 65.75 | -4.51 | -6.68% | 25 | 2 | 241.41% |
| GOOG240607C00115000 | 2024-05-29 2:02PM EDT | 115.00 | 57.95 | 56.75 | 60.75 | -5.15 | -8.16% | 5 | 10 | 222.36% |
| GOOG240607C00120000 | 2024-05-31 1:59PM EDT | 120.00 | 51.98 | 51.50 | 55.75 | -1.87 | -3.47% | 3 | 1 | 204.00% |
| GOOG240607C00125000 | 2024-05-31 3:35PM EDT | 125.00 | 48.00 | 46.65 | 50.75 | -4.52 | -8.61% | 2 | 19 | 186.23% |
| GOOG240607C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 48.55 | 41.75 | 45.50 | 0.00 | - | 10 | 13 | 162.16% |
| GOOG240607C00135000 | 2024-05-20 10:50AM EDT | 135.00 | 44.48 | 37.80 | 40.50 | 0.00 | - | 1 | 4 | 93.65% |
| GOOG240607C00140000 | 2024-05-31 3:05PM EDT | 140.00 | 32.81 | 32.80 | 35.50 | -1.82 | -5.26% | 28 | 23 | 82.03% |
| GOOG240607C00145000 | 2024-05-31 1:35PM EDT | 145.00 | 27.25 | 27.85 | 30.55 | -5.87 | -17.72% | 5 | 16 | 73.63% |
| GOOG240607C00147000 | 2024-05-24 2:17PM EDT | 147.00 | 26.91 | 25.85 | 28.55 | -4.01 | -12.97% | 1 | 156 | 69.04% |
| GOOG240607C00148000 | 2024-05-31 3:38PM EDT | 148.00 | 25.40 | 24.85 | 27.55 | -4.57 | -15.25% | 5 | 53 | 66.70% |
| GOOG240607C00149000 | 2024-05-24 1:04PM EDT | 149.00 | 28.55 | 23.85 | 26.55 | 0.00 | - | 70 | 70 | 64.36% |
| GOOG240607C00150000 | 2024-05-31 9:31AM EDT | 150.00 | 24.08 | 22.85 | 24.45 | +0.07 | +0.29% | 8 | 129 | 72.12% |
| GOOG240607C00152500 | 2024-05-31 3:54PM EDT | 152.50 | 21.80 | 20.40 | 21.95 | +0.28 | +1.30% | 1 | 6 | 65.72% |
| GOOG240607C00155000 | 2024-05-31 3:54PM EDT | 155.00 | 18.85 | 17.90 | 19.45 | -4.19 | -18.19% | 24 | 63 | 59.33% |
| GOOG240607C00157500 | 2024-05-31 3:54PM EDT | 157.50 | 16.35 | 15.40 | 16.85 | -0.22 | -1.33% | 76 | 18 | 50.05% |
| GOOG240607C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 14.35 | 12.90 | 14.50 | +0.07 | +0.49% | 92 | 97 | 47.71% |
| GOOG240607C00162500 | 2024-05-31 3:54PM EDT | 162.50 | 11.40 | 9.50 | 13.45 | +0.10 | +0.88% | 1 | 17 | 65.43% |
| GOOG240607C00165000 | 2024-05-31 3:38PM EDT | 165.00 | 8.96 | 8.50 | 9.65 | -0.85 | -8.66% | 48 | 478 | 37.16% |
| GOOG240607C00167500 | 2024-05-31 3:55PM EDT | 167.50 | 6.57 | 6.75 | 8.30 | -0.48 | -6.81% | 65 | 76 | 45.85% |
| GOOG240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 4.70 | 4.15 | 5.50 | -0.10 | -2.08% | 1,294 | 1,236 | 32.94% |
| GOOG240607C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 2.90 | 1.80 | 3.25 | -0.25 | -7.94% | 3,156 | 828 | 25.61% |
| GOOG240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 1.65 | 1.45 | 1.77 | -0.19 | -10.33% | 5,005 | 2,640 | 23.37% |
| GOOG240607C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 0.81 | 0.76 | 0.90 | -0.17 | -17.35% | 4,045 | 1,625 | 23.05% |
| GOOG240607C00180000 | 2024-05-31 3:58PM EDT | 180.00 | 0.32 | 0.23 | 0.36 | -0.17 | -34.69% | 1,219 | 3,124 | 22.07% |
| GOOG240607C00182500 | 2024-05-31 3:59PM EDT | 182.50 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 924 | 852 | 22.17% |
| GOOG240607C00185000 | 2024-05-31 3:53PM EDT | 185.00 | 0.06 | 0.04 | 0.13 | -0.05 | -45.45% | 552 | 1,945 | 26.61% |
| GOOG240607C00187500 | 2024-05-31 2:14PM EDT | 187.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 179 | 555 | 27.25% |
| GOOG240607C00190000 | 2024-05-31 3:57PM EDT | 190.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 900 | 1,758 | 29.49% |
| GOOG240607C00192500 | 2024-05-30 3:06PM EDT | 192.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 250 | 33.20% |
| GOOG240607C00195000 | 2024-05-31 12:15PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 335 | 36.72% |
| GOOG240607C00197500 | 2024-05-31 10:46AM EDT | 197.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 102 | 38.67% |
| GOOG240607C00200000 | 2024-05-31 10:02AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 109 | 40.23% |
| GOOG240607C00202500 | 2024-05-29 10:38AM EDT | 202.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 45.31% |
| GOOG240607C00205000 | 2024-05-29 3:29PM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 48.44% |
| GOOG240607C00210000 | 2024-05-31 3:30PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 7 | 50.78% |
| GOOG240607C00215000 | 2024-05-23 3:54PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 56.25% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 56.25% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 230.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 71.88% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00110000 | 2024-05-30 9:50AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 117.19% |
| GOOG240607P00115000 | 2024-05-30 10:17AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 106.25% |
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 85.94% |
| GOOG240607P00130000 | 2024-05-29 3:58PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 73.44% |
| GOOG240607P00135000 | 2024-05-24 1:05PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 80 | 65.63% |
| GOOG240607P00140000 | 2024-05-31 1:42PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 68 | 53.13% |
| GOOG240607P00145000 | 2024-05-31 9:53AM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 679 | 51.56% |
| GOOG240607P00147000 | 2024-05-24 1:26PM EDT | 147.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 52.34% |
| GOOG240607P00149000 | 2024-05-28 3:51PM EDT | 149.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 14 | 48.83% |
| GOOG240607P00150000 | 2024-05-31 1:16PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 189 | 48.24% |
| GOOG240607P00152500 | 2024-05-31 3:29PM EDT | 152.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 40 | 71 | 42.19% |
| GOOG240607P00155000 | 2024-05-31 3:29PM EDT | 155.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 77 | 392 | 39.84% |
| GOOG240607P00157500 | 2024-05-31 3:14PM EDT | 157.50 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 23 | 48 | 34.18% |
| GOOG240607P00160000 | 2024-05-31 3:09PM EDT | 160.00 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 75 | 822 | 31.06% |
| GOOG240607P00162500 | 2024-05-31 3:40PM EDT | 162.50 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 197 | 161 | 27.83% |
| GOOG240607P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 435 | 1,045 | 24.95% |
| GOOG240607P00167500 | 2024-05-31 3:59PM EDT | 167.50 | 0.33 | 0.23 | 0.34 | -0.19 | -36.54% | 942 | 380 | 23.58% |
| GOOG240607P00170000 | 2024-05-31 3:58PM EDT | 170.00 | 0.67 | 0.30 | 1.00 | -0.32 | -32.32% | 2,309 | 2,630 | 26.27% |
| GOOG240607P00172500 | 2024-05-31 3:59PM EDT | 172.50 | 1.46 | 1.00 | 1.50 | -0.30 | -17.05% | 2,693 | 1,091 | 22.49% |
| GOOG240607P00175000 | 2024-05-31 3:54PM EDT | 175.00 | 2.70 | 2.27 | 2.79 | -0.35 | -11.48% | 1,427 | 1,265 | 23.15% |
| GOOG240607P00177500 | 2024-05-31 3:58PM EDT | 177.50 | 4.33 | 2.57 | 6.30 | -0.37 | -7.87% | 746 | 401 | 44.31% |
| GOOG240607P00180000 | 2024-05-31 3:50PM EDT | 180.00 | 6.20 | 4.65 | 6.50 | -0.60 | -8.82% | 40 | 320 | 23.93% |
| GOOG240607P00182500 | 2024-05-31 10:33AM EDT | 182.50 | 10.56 | 7.20 | 10.55 | +2.38 | +29.10% | 42 | 60 | 52.86% |
| GOOG240607P00185000 | 2024-05-30 3:37PM EDT | 185.00 | 13.35 | 9.80 | 12.30 | +1.55 | +13.14% | 1 | 5 | 49.81% |
| GOOG240607P00187500 | 2024-05-30 2:55PM EDT | 187.50 | 13.95 | 12.15 | 14.80 | 0.00 | - | 96 | 0 | 56.27% |
| GOOG240607P00190000 | 2024-05-30 2:43PM EDT | 190.00 | 15.65 | 15.75 | 17.35 | 0.00 | - | 89 | 3 | 63.28% |
© 2024 Yahoo. Tutti i diritti riservati.