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
62.452,15 +226,02 (+0,36%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614C00095000 | 2024-05-24 12:20PM EDT | 95.00 | 82.10 | 76.50 | 80.70 | 0.00 | - | 10 | 10 | 213.23% |
| GOOG240614C00100000 | 2024-05-30 9:41AM EDT | 100.00 | 76.05 | 71.50 | 75.75 | 0.00 | - | 1 | 6 | 199.37% |
| GOOG240614C00105000 | 2024-05-09 10:28AM EDT | 105.00 | 65.20 | 66.50 | 70.75 | 0.00 | - | 3 | 3 | 184.72% |
| GOOG240614C00110000 | 2024-05-30 10:17AM EDT | 110.00 | 65.43 | 61.50 | 65.75 | 0.00 | - | 1 | 2 | 170.70% |
| GOOG240614C00115000 | 2024-05-29 2:13PM EDT | 115.00 | 63.27 | 56.50 | 60.75 | 0.00 | - | 1 | 2 | 157.23% |
| GOOG240614C00120000 | 2024-05-30 3:17PM EDT | 120.00 | 53.88 | 53.50 | 55.75 | 0.00 | - | 1 | 1 | 114.80% |
| GOOG240614C00125000 | 2024-05-24 12:59PM EDT | 125.00 | 52.11 | 46.50 | 50.75 | 0.00 | - | 1 | 1 | 131.69% |
| GOOG240614C00130000 | 2024-05-29 3:20PM EDT | 130.00 | 47.94 | 43.60 | 45.80 | 0.00 | - | 1 | 3 | 96.04% |
| GOOG240614C00135000 | 2024-05-15 3:37PM EDT | 135.00 | 39.25 | 38.50 | 40.80 | 0.00 | - | 1 | 3 | 84.52% |
| GOOG240614C00140000 | 2024-05-30 2:54PM EDT | 140.00 | 34.00 | 31.60 | 35.80 | 0.00 | - | 3 | 3 | 96.66% |
| GOOG240614C00145000 | 2024-05-29 12:41PM EDT | 145.00 | 33.59 | 28.50 | 30.85 | 0.00 | - | 1 | 3 | 65.48% |
| GOOG240614C00150000 | 2024-05-31 3:02PM EDT | 150.00 | 22.91 | 23.30 | 25.90 | -5.36 | -18.96% | 12 | 4 | 54.32% |
| GOOG240614C00152500 | 2024-05-30 11:23AM EDT | 152.50 | 21.91 | 19.85 | 23.40 | 0.00 | - | 1 | 1 | 69.21% |
| GOOG240614C00155000 | 2024-05-31 9:35AM EDT | 155.00 | 17.60 | 18.50 | 20.95 | -1.40 | -7.37% | 4 | 14 | 64.01% |
| GOOG240614C00160000 | 2024-05-31 3:56PM EDT | 160.00 | 14.00 | 12.10 | 16.15 | -0.25 | -1.75% | 4 | 39 | 54.38% |
| GOOG240614C00162500 | 2024-05-31 3:12PM EDT | 162.50 | 10.90 | 11.80 | 13.90 | -1.55 | -12.45% | 7 | 2 | 50.71% |
| GOOG240614C00165000 | 2024-05-31 3:22PM EDT | 165.00 | 9.10 | 9.35 | 10.15 | -0.50 | -5.21% | 11 | 2,760 | 32.11% |
| GOOG240614C00167500 | 2024-05-31 3:21PM EDT | 167.50 | 7.05 | 7.35 | 8.00 | -0.69 | -8.91% | 13 | 19 | 29.69% |
| GOOG240614C00170000 | 2024-05-31 3:53PM EDT | 170.00 | 6.05 | 5.45 | 6.25 | -0.05 | -0.82% | 87 | 460 | 29.47% |
| GOOG240614C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 4.15 | 2.14 | 5.75 | -0.35 | -7.78% | 225 | 181 | 36.84% |
| GOOG240614C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 3.05 | 1.88 | 3.05 | -0.10 | -3.17% | 519 | 1,503 | 26.01% |
| GOOG240614C00177500 | 2024-05-31 3:57PM EDT | 177.50 | 1.85 | 0.27 | 2.22 | -0.21 | -10.19% | 464 | 127 | 27.14% |
| GOOG240614C00180000 | 2024-05-31 3:57PM EDT | 180.00 | 1.14 | 0.86 | 1.25 | -0.20 | -14.93% | 432 | 2,048 | 25.05% |
| GOOG240614C00182500 | 2024-05-31 3:59PM EDT | 182.50 | 0.74 | 0.66 | 1.00 | -0.10 | -11.90% | 162 | 234 | 27.69% |
| GOOG240614C00185000 | 2024-05-31 3:44PM EDT | 185.00 | 0.43 | 0.29 | 0.65 | -0.15 | -25.86% | 319 | 1,254 | 28.05% |
| GOOG240614C00187500 | 2024-05-31 3:45PM EDT | 187.50 | 0.23 | 0.23 | 0.47 | -0.16 | -41.03% | 28 | 26 | 29.37% |
| GOOG240614C00190000 | 2024-05-31 3:49PM EDT | 190.00 | 0.16 | 0.12 | 0.20 | -0.05 | -23.81% | 29 | 1,175 | 27.30% |
| GOOG240614C00192500 | 2024-05-31 10:28AM EDT | 192.50 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 42 | 54 | 27.74% |
| GOOG240614C00195000 | 2024-05-31 11:45AM EDT | 195.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 78 | 1,075 | 29.20% |
| GOOG240614C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 2 | 2 | 30.66% |
| GOOG240614C00200000 | 2024-05-31 11:05AM EDT | 200.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 7 | 944 | 32.62% |
| GOOG240614C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 229 | 36.52% |
| GOOG240614C00210000 | 2024-05-30 10:07AM EDT | 210.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 39.84% |
| GOOG240614C00215000 | 2024-05-31 11:08AM EDT | 215.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 1 | 101 | 44.14% |
| GOOG240614C00225000 | 2024-05-31 11:40AM EDT | 225.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 1 | 52.34% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614P00115000 | 2024-05-30 12:10PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 71.88% |
| GOOG240614P00120000 | 2024-05-31 3:24PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 441 | 65.63% |
| GOOG240614P00125000 | 2024-05-09 9:51AM EDT | 125.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 62.50% |
| GOOG240614P00135000 | 2024-05-30 1:19PM EDT | 135.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 31 | 51.56% |
| GOOG240614P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 60 | 102 | 48.83% |
| GOOG240614P00145000 | 2024-05-30 1:07PM EDT | 145.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 4 | 374 | 43.56% |
| GOOG240614P00147000 | 2024-05-31 2:35PM EDT | 147.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 39 | 41.41% |
| GOOG240614P00148000 | 2024-05-30 1:19PM EDT | 148.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 3 | 40.63% |
| GOOG240614P00150000 | 2024-05-31 2:05PM EDT | 150.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 11 | 683 | 38.28% |
| GOOG240614P00152500 | 2024-05-31 3:48PM EDT | 152.50 | 0.12 | 0.09 | 0.14 | -0.04 | -25.00% | 7 | 1 | 36.08% |
| GOOG240614P00155000 | 2024-05-31 3:09PM EDT | 155.00 | 0.21 | 0.12 | 0.17 | +0.01 | +5.00% | 36 | 491 | 33.50% |
| GOOG240614P00157500 | 2024-05-31 3:31PM EDT | 157.50 | 0.24 | 0.18 | 0.23 | 0.00 | - | 21 | 13 | 31.45% |
| GOOG240614P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 0.29 | 0.28 | 0.31 | -0.12 | -29.27% | 281 | 659 | 29.35% |
| GOOG240614P00162500 | 2024-05-31 3:03PM EDT | 162.50 | 0.61 | 0.23 | 0.48 | +0.02 | +3.39% | 385 | 57 | 28.10% |
| GOOG240614P00165000 | 2024-05-31 3:50PM EDT | 165.00 | 0.70 | 0.68 | 1.07 | -0.22 | -23.91% | 748 | 6,021 | 30.79% |
| GOOG240614P00167500 | 2024-05-31 3:44PM EDT | 167.50 | 1.14 | 1.08 | 1.20 | -0.28 | -19.72% | 156 | 106 | 26.47% |
| GOOG240614P00170000 | 2024-05-31 3:37PM EDT | 170.00 | 1.80 | 0.88 | 2.11 | -0.35 | -16.28% | 320 | 4,411 | 28.02% |
| GOOG240614P00172500 | 2024-05-31 3:53PM EDT | 172.50 | 2.62 | 1.99 | 4.65 | -0.46 | -14.94% | 274 | 170 | 39.53% |
| GOOG240614P00175000 | 2024-05-31 3:55PM EDT | 175.00 | 4.25 | 2.07 | 4.60 | -0.02 | -0.47% | 129 | 746 | 29.79% |
| GOOG240614P00177500 | 2024-05-31 3:28PM EDT | 177.50 | 5.45 | 4.95 | 7.50 | -0.20 | -3.54% | 60 | 60 | 40.44% |
| GOOG240614P00180000 | 2024-05-31 3:09PM EDT | 180.00 | 8.15 | 5.45 | 9.30 | +1.07 | +15.11% | 19 | 334 | 41.86% |
| GOOG240614P00182500 | 2024-05-31 9:35AM EDT | 182.50 | 10.00 | 7.70 | 11.30 | +3.60 | +56.25% | 50 | 5 | 43.85% |
| GOOG240614P00185000 | 2024-05-30 12:33PM EDT | 185.00 | 11.23 | 9.90 | 11.70 | 0.00 | - | 3 | 32 | 28.20% |
| GOOG240614P00190000 | 2024-05-24 3:43PM EDT | 190.00 | 13.50 | 15.90 | 17.50 | 0.00 | - | 20 | 22 | 46.46% |
© 2024 Yahoo. Tutti i diritti riservati.