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
62.351,05 +366,46 (+0,59%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 90.00 | 84.73 | 82.50 | 86.55 | 0.00 | - | - | 8 | 77.78% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 77.50 | 81.60 | 0.00 | - | 1 | 2 | 72.71% |
| GOOG240816C00100000 | 2024-05-31 2:46PM EDT | 100.00 | 73.34 | 72.50 | 76.65 | -1.33 | -1.78% | 13 | 201 | 67.77% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 67.50 | 71.75 | 0.00 | - | - | 0 | 63.50% |
| GOOG240816C00110000 | 2024-05-31 2:49PM EDT | 110.00 | 63.53 | 62.60 | 66.85 | -7.45 | -10.50% | 9 | 0 | 60.11% |
| GOOG240816C00115000 | 2024-05-30 9:59AM EDT | 115.00 | 62.11 | 58.00 | 61.95 | 0.00 | - | 1 | 1 | 58.55% |
| GOOG240816C00120000 | 2024-05-31 3:49PM EDT | 120.00 | 55.41 | 53.00 | 57.05 | -0.62 | -1.11% | 4 | 23 | 54.13% |
| GOOG240816C00125000 | 2024-05-31 11:32AM EDT | 125.00 | 48.12 | 48.00 | 52.15 | -3.15 | -6.14% | 2 | 6 | 66.57% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 130.00 | 47.89 | 43.00 | 47.35 | 0.00 | - | 2 | 1 | 61.96% |
| GOOG240816C00135000 | 2024-05-31 12:37PM EDT | 135.00 | 38.23 | 38.50 | 42.55 | -2.99 | -7.25% | 2 | 10 | 57.34% |
| GOOG240816C00140000 | 2024-05-31 12:37PM EDT | 140.00 | 33.65 | 34.70 | 36.40 | -2.73 | -7.50% | 2 | 2 | 45.06% |
| GOOG240816C00145000 | 2024-05-30 11:48AM EDT | 145.00 | 32.05 | 30.05 | 32.80 | 0.00 | - | 4 | 56 | 47.18% |
| GOOG240816C00150000 | 2024-05-31 11:11AM EDT | 150.00 | 25.00 | 26.50 | 27.15 | -2.15 | -7.92% | 41 | 185 | 38.43% |
| GOOG240816C00155000 | 2024-05-31 11:05AM EDT | 155.00 | 22.85 | 22.20 | 22.90 | -2.95 | -11.43% | 4 | 71 | 36.22% |
| GOOG240816C00160000 | 2024-05-31 1:44PM EDT | 160.00 | 17.10 | 18.30 | 18.90 | -1.46 | -7.87% | 9 | 214 | 34.28% |
| GOOG240816C00165000 | 2024-05-31 3:15PM EDT | 165.00 | 14.20 | 14.55 | 15.30 | -0.68 | -4.57% | 6 | 198 | 32.87% |
| GOOG240816C00170000 | 2024-05-31 3:47PM EDT | 170.00 | 11.72 | 10.15 | 11.80 | +0.12 | +1.03% | 37 | 473 | 30.77% |
| GOOG240816C00175000 | 2024-05-31 2:49PM EDT | 175.00 | 8.17 | 6.85 | 11.10 | -0.83 | -9.22% | 376 | 988 | 36.36% |
| GOOG240816C00180000 | 2024-05-31 3:23PM EDT | 180.00 | 6.40 | 6.25 | 6.75 | -0.37 | -5.47% | 97 | 1,369 | 29.21% |
| GOOG240816C00185000 | 2024-05-31 2:46PM EDT | 185.00 | 4.65 | 4.10 | 4.95 | -0.35 | -7.00% | 91 | 1,100 | 28.80% |
| GOOG240816C00190000 | 2024-05-31 1:27PM EDT | 190.00 | 2.95 | 2.80 | 3.85 | -0.50 | -14.49% | 112 | 1,729 | 29.62% |
| GOOG240816C00195000 | 2024-05-31 2:46PM EDT | 195.00 | 2.19 | 1.07 | 2.66 | -0.22 | -9.13% | 74 | 1,096 | 29.00% |
| GOOG240816C00200000 | 2024-05-31 2:25PM EDT | 200.00 | 1.36 | 0.25 | 1.64 | -0.36 | -20.93% | 73 | 2,684 | 27.71% |
| GOOG240816C00205000 | 2024-05-31 12:23PM EDT | 205.00 | 0.90 | 0.18 | 3.20 | -0.27 | -23.08% | 11 | 209 | 38.61% |
| GOOG240816C00210000 | 2024-05-31 10:21AM EDT | 210.00 | 0.66 | 0.32 | 0.78 | -0.17 | -20.48% | 4 | 520 | 27.99% |
| GOOG240816C00215000 | 2024-05-31 12:07PM EDT | 215.00 | 0.47 | 0.45 | 0.56 | -0.20 | -29.85% | 3 | 30 | 28.47% |
| GOOG240816C00220000 | 2024-05-30 10:51AM EDT | 220.00 | 0.27 | 0.31 | 0.41 | -0.15 | -35.71% | 3 | 441 | 29.03% |
| GOOG240816C00225000 | 2024-05-31 9:48AM EDT | 225.00 | 0.26 | 0.22 | 0.31 | -0.10 | -27.78% | 2 | 19 | 29.71% |
| GOOG240816C00230000 | 2024-05-30 11:03AM EDT | 230.00 | 0.25 | 0.16 | 0.25 | 0.00 | - | 25 | 27 | 30.66% |
| GOOG240816C00250000 | 2024-05-31 11:08AM EDT | 250.00 | 0.06 | 0.05 | 0.13 | -0.05 | -45.45% | 1 | 18 | 34.67% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-05-31 11:34AM EDT | 90.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 8 | 53.52% |
| GOOG240816P00100000 | 2024-05-30 12:57PM EDT | 100.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 8 | 8 | 58.20% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 3 | 3 | 47.85% |
| GOOG240816P00110000 | 2024-05-22 2:52PM EDT | 110.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 2 | 5 | 44.92% |
| GOOG240816P00115000 | 2024-05-30 1:44PM EDT | 115.00 | 0.11 | 0.08 | 0.17 | 0.00 | - | 3 | 9 | 42.58% |
| GOOG240816P00120000 | 2024-05-31 11:40AM EDT | 120.00 | 0.20 | 0.13 | 0.21 | +0.05 | +33.33% | 6 | 27 | 39.94% |
| GOOG240816P00125000 | 2024-05-31 12:39PM EDT | 125.00 | 0.27 | 0.20 | 0.28 | +0.01 | +3.85% | 12 | 49 | 37.79% |
| GOOG240816P00130000 | 2024-05-31 1:47PM EDT | 130.00 | 0.40 | 0.29 | 0.38 | +0.14 | +53.85% | 5 | 85 | 35.84% |
| GOOG240816P00135000 | 2024-05-31 3:12PM EDT | 135.00 | 0.51 | 0.42 | 0.52 | -0.02 | -3.77% | 10 | 92 | 33.94% |
| GOOG240816P00140000 | 2024-05-31 12:37PM EDT | 140.00 | 0.86 | 0.64 | 0.68 | +0.16 | +22.86% | 4 | 201 | 31.74% |
| GOOG240816P00145000 | 2024-05-31 2:04PM EDT | 145.00 | 1.17 | 0.92 | 0.99 | +0.13 | +12.50% | 9 | 174 | 30.32% |
| GOOG240816P00150000 | 2024-05-31 3:47PM EDT | 150.00 | 1.44 | 1.37 | 1.84 | -0.10 | -6.49% | 43 | 183 | 31.41% |
| GOOG240816P00155000 | 2024-05-31 3:32PM EDT | 155.00 | 2.26 | 2.03 | 2.15 | +0.08 | +3.67% | 70 | 296 | 28.11% |
| GOOG240816P00160000 | 2024-05-31 2:50PM EDT | 160.00 | 3.45 | 2.98 | 3.10 | +0.35 | +11.29% | 54 | 543 | 27.08% |
| GOOG240816P00165000 | 2024-05-31 2:17PM EDT | 165.00 | 5.00 | 2.23 | 6.45 | +0.70 | +16.28% | 21 | 741 | 33.26% |
| GOOG240816P00170000 | 2024-05-31 3:45PM EDT | 170.00 | 6.10 | 5.70 | 6.70 | -0.26 | -4.09% | 66 | 1,004 | 27.11% |
| GOOG240816P00175000 | 2024-05-31 2:48PM EDT | 175.00 | 9.25 | 6.35 | 8.65 | +0.50 | +5.71% | 285 | 1,846 | 25.42% |
| GOOG240816P00180000 | 2024-05-31 3:23PM EDT | 180.00 | 11.50 | 10.50 | 13.10 | +0.05 | +0.44% | 49 | 1,227 | 30.21% |
| GOOG240816P00185000 | 2024-05-31 9:30AM EDT | 185.00 | 14.57 | 12.50 | 16.05 | +2.62 | +21.92% | 1 | 100 | 29.02% |
| GOOG240816P00190000 | 2024-05-29 2:03PM EDT | 190.00 | 14.74 | 16.20 | 20.30 | 0.00 | - | 2 | 309 | 31.14% |
| GOOG240816P00195000 | 2024-05-23 9:41AM EDT | 195.00 | 17.60 | 20.45 | 24.50 | 0.00 | - | - | 30 | 32.32% |
| GOOG240816P00200000 | 2024-05-23 2:49PM EDT | 200.00 | 25.60 | 24.85 | 29.00 | 0.00 | - | 1 | 5 | 34.03% |
© 2024 Yahoo. Tutti i diritti riservati.