Italia markets open in 6 hours 56 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 0,00 (0,00%) EUR/USD
1,0704 -0,0005 (-0,04%) Bitcoin EUR
62.258,89 +445,57 (+0,72%) CMC Crypto 200
1.386,11 -31,76 (-2,24%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-05-31 3:20PM EDT | 70.00 | 103.19 | 106.70 | 110.85 | 0.00 | - | 10 | 13 | 153.81% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 93.50 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 94.65 | 99.05 | 0.00 | - | 1 | 4 | 145.70% |
| GOOG240719C00085000 | 2024-06-07 9:30AM EDT | 85.00 | 93.88 | 91.80 | 95.90 | 0.00 | - | 1 | 9 | 127.83% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 90.00 | 84.27 | 86.60 | 90.95 | 0.00 | - | 1 | 9 | 115.72% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 95.00 | 79.42 | 81.80 | 85.95 | 0.00 | - | 1 | 11 | 111.52% |
| GOOG240719C00100000 | 2024-06-14 1:43PM EDT | 100.00 | 78.68 | 76.85 | 81.00 | -2.83 | -3.47% | 4 | 337 | 105.18% |
| GOOG240719C00105000 | 2024-06-14 1:45PM EDT | 105.00 | 73.64 | 72.70 | 75.30 | +1.05 | +1.45% | 6 | 163 | 99.71% |
| GOOG240719C00110000 | 2024-05-20 9:53AM EDT | 110.00 | 71.00 | 66.95 | 71.05 | 0.00 | - | 1 | 69 | 92.09% |
| GOOG240719C00115000 | 2024-06-13 2:52PM EDT | 115.00 | 63.77 | 61.75 | 66.10 | 0.00 | - | 2 | 197 | 82.76% |
| GOOG240719C00120000 | 2024-06-14 9:50AM EDT | 120.00 | 58.48 | 56.90 | 61.15 | -0.17 | -0.29% | 3 | 820 | 78.32% |
| GOOG240719C00125000 | 2024-06-14 3:10PM EDT | 125.00 | 53.75 | 52.80 | 55.45 | +2.95 | +5.81% | 1 | 461 | 73.63% |
| GOOG240719C00130000 | 2024-06-12 12:21PM EDT | 130.00 | 48.79 | 47.05 | 51.20 | 0.00 | - | 3 | 546 | 66.85% |
| GOOG240719C00135000 | 2024-06-14 10:55AM EDT | 135.00 | 43.95 | 42.10 | 46.25 | +0.05 | +0.11% | 4 | 3,100 | 61.13% |
| GOOG240719C00140000 | 2024-06-14 10:00AM EDT | 140.00 | 38.85 | 38.00 | 40.60 | -0.19 | -0.49% | 1 | 1,262 | 56.52% |
| GOOG240719C00145000 | 2024-06-14 3:21PM EDT | 145.00 | 33.98 | 32.95 | 35.65 | -0.06 | -0.18% | 2 | 1,508 | 50.00% |
| GOOG240719C00150000 | 2024-06-14 3:03PM EDT | 150.00 | 28.96 | 28.05 | 30.70 | +1.13 | +4.06% | 7 | 1,701 | 57.39% |
| GOOG240719C00155000 | 2024-06-14 2:00PM EDT | 155.00 | 23.89 | 24.25 | 24.80 | +0.89 | +3.87% | 52 | 3,639 | 42.21% |
| GOOG240719C00160000 | 2024-06-14 3:49PM EDT | 160.00 | 19.45 | 19.40 | 19.90 | +0.28 | +1.46% | 42 | 4,580 | 36.16% |
| GOOG240719C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 14.95 | 14.95 | 15.35 | +0.95 | +6.79% | 151 | 3,161 | 32.20% |
| GOOG240719C00170000 | 2024-06-14 3:36PM EDT | 170.00 | 10.60 | 10.55 | 11.10 | +0.45 | +4.43% | 394 | 4,393 | 28.77% |
| GOOG240719C00175000 | 2024-06-14 3:52PM EDT | 175.00 | 7.15 | 7.05 | 7.25 | +0.80 | +12.60% | 271 | 7,057 | 25.48% |
| GOOG240719C00180000 | 2024-06-14 3:57PM EDT | 180.00 | 4.25 | 4.25 | 4.40 | +0.59 | +16.12% | 892 | 8,787 | 24.07% |
| GOOG240719C00185000 | 2024-06-14 3:51PM EDT | 185.00 | 2.28 | 2.00 | 2.45 | +0.33 | +16.92% | 593 | 9,157 | 23.38% |
| GOOG240719C00190000 | 2024-06-14 3:33PM EDT | 190.00 | 1.12 | 1.13 | 1.22 | +0.16 | +16.67% | 579 | 5,459 | 22.80% |
| GOOG240719C00195000 | 2024-06-14 3:55PM EDT | 195.00 | 0.56 | 0.39 | 0.58 | +0.08 | +16.67% | 562 | 3,297 | 22.78% |
| GOOG240719C00200000 | 2024-06-14 3:57PM EDT | 200.00 | 0.27 | 0.25 | 0.32 | +0.01 | +3.85% | 2,003 | 5,807 | 23.88% |
| GOOG240719C00205000 | 2024-06-14 9:30AM EDT | 205.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 4 | 1,300 | 25.00% |
| GOOG240719C00210000 | 2024-06-14 1:55PM EDT | 210.00 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 54 | 288 | 27.00% |
| GOOG240719C00215000 | 2024-06-10 12:45PM EDT | 215.00 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 10 | 345 | 29.10% |
| GOOG240719C00220000 | 2024-06-10 12:45PM EDT | 220.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 7 | 680 | 31.06% |
| GOOG240719C00225000 | 2024-06-14 3:18PM EDT | 225.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 41 | 72 | 32.03% |
| GOOG240719C00230000 | 2024-06-12 3:03PM EDT | 230.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 32 | 35.35% |
| GOOG240719C00235000 | 2024-06-04 10:34AM EDT | 235.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 7 | 37.89% |
| GOOG240719C00240000 | 2024-06-14 1:58PM EDT | 240.00 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 39 | 24 | 40.43% |
| GOOG240719C00250000 | 2024-06-06 3:45PM EDT | 250.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 53.86% |
| GOOG240719C00260000 | 2024-05-31 12:37PM EDT | 260.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 53.71% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 19 | 74 | 114.84% |
| GOOG240719P00075000 | 2024-06-10 1:36PM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 26 | 119.73% |
| GOOG240719P00080000 | 2024-06-11 10:12AM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 141 | 99.61% |
| GOOG240719P00085000 | 2024-05-29 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 64 | 104.10% |
| GOOG240719P00090000 | 2024-05-20 2:31PM EDT | 90.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 167 | 85.94% |
| GOOG240719P00095000 | 2024-06-10 9:53AM EDT | 95.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 44 | 80.47% |
| GOOG240719P00100000 | 2024-06-10 3:43PM EDT | 100.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 358 | 73.44% |
| GOOG240719P00105000 | 2024-06-10 11:12AM EDT | 105.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 673 | 70.12% |
| GOOG240719P00110000 | 2024-05-31 3:54PM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 561 | 57.81% |
| GOOG240719P00115000 | 2024-06-04 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 875 | 53.13% |
| GOOG240719P00120000 | 2024-06-10 3:49PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,379 | 53.13% |
| GOOG240719P00125000 | 2024-06-12 9:54AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,595 | 48.24% |
| GOOG240719P00130000 | 2024-06-14 9:40AM EDT | 130.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 2,874 | 44.34% |
| GOOG240719P00135000 | 2024-06-14 2:45PM EDT | 135.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 19 | 4,659 | 41.11% |
| GOOG240719P00140000 | 2024-06-14 3:53PM EDT | 140.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 2 | 3,178 | 36.91% |
| GOOG240719P00145000 | 2024-06-14 2:34PM EDT | 145.00 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 18 | 4,112 | 33.99% |
| GOOG240719P00150000 | 2024-06-14 2:25PM EDT | 150.00 | 0.15 | 0.12 | 0.18 | +0.01 | +7.14% | 5 | 4,174 | 30.76% |
| GOOG240719P00155000 | 2024-06-14 3:59PM EDT | 155.00 | 0.24 | 0.21 | 0.24 | -0.03 | -11.11% | 3,451 | 3,081 | 27.25% |
| GOOG240719P00160000 | 2024-06-14 3:39PM EDT | 160.00 | 0.42 | 0.38 | 0.42 | -0.08 | -16.00% | 219 | 6,509 | 25.00% |
| GOOG240719P00165000 | 2024-06-14 3:48PM EDT | 165.00 | 0.78 | 0.72 | 0.78 | -0.18 | -18.75% | 360 | 4,717 | 23.07% |
| GOOG240719P00170000 | 2024-06-14 3:55PM EDT | 170.00 | 1.53 | 1.36 | 1.71 | -0.32 | -17.30% | 192 | 4,050 | 22.85% |
| GOOG240719P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 2.85 | 2.76 | 3.30 | -0.55 | -16.18% | 179 | 11,509 | 22.64% |
| GOOG240719P00180000 | 2024-06-14 3:15PM EDT | 180.00 | 5.26 | 4.95 | 5.10 | -0.44 | -7.72% | 40 | 10,829 | 19.72% |
| GOOG240719P00185000 | 2024-06-14 10:23AM EDT | 185.00 | 8.44 | 7.40 | 9.15 | -0.36 | -4.09% | 12 | 138 | 23.75% |
| GOOG240719P00190000 | 2024-06-14 2:33PM EDT | 190.00 | 12.57 | 9.85 | 12.90 | +0.14 | +1.13% | 12 | 138 | 23.17% |
| GOOG240719P00195000 | 2024-06-12 11:19AM EDT | 195.00 | 15.95 | 14.65 | 19.00 | 0.00 | - | 5 | 4 | 36.28% |
| GOOG240719P00200000 | 2024-06-14 3:38PM EDT | 200.00 | 21.60 | 19.60 | 24.00 | -1.72 | -7.38% | 1 | 0 | 42.04% |
| GOOG240719P00205000 | 2024-06-14 9:30AM EDT | 205.00 | 27.15 | 24.60 | 29.00 | +0.15 | +0.56% | 1 | 0 | 47.40% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 87.26% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 57.70 | 62.00 | 0.00 | - | - | 0 | 108.77% |
| GOOG240719P00260000 | 2024-05-07 10:11AM EDT | 260.00 | 88.34 | 79.65 | 84.00 | 0.00 | - | - | 0 | 57.72% |
© 2024 Yahoo. Tutti i diritti riservati.