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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 0.00% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00060000 | 2024-05-29 10:17AM EDT | 60.00 | 118.44 | 112.50 | 116.35 | 0.00 | - | 2 | 58 | 96.58% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 136.96% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.71 | 105.15 | 109.80 | 0.00 | - | 1 | 474 | 127.83% |
| GOOG240920C00075000 | 2024-05-29 3:02PM EDT | 75.00 | 103.45 | 97.50 | 101.60 | 0.00 | - | 2 | 155 | 80.91% |
| GOOG240920C00080000 | 2024-05-30 10:26AM EDT | 80.00 | 95.50 | 92.50 | 96.70 | 0.00 | - | 1 | 509 | 76.34% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 90.40 | 95.00 | 0.00 | - | 1 | 839 | 106.01% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 90.00 | 80.44 | 83.00 | 86.85 | 0.00 | - | 4 | 917 | 71.31% |
| GOOG240920C00095000 | 2024-05-24 3:39PM EDT | 95.00 | 83.10 | 78.00 | 81.95 | 0.00 | - | 1 | 1,677 | 66.89% |
| GOOG240920C00100000 | 2024-05-20 9:32AM EDT | 100.00 | 80.00 | 73.00 | 77.10 | 0.00 | - | 2 | 284 | 62.94% |
| GOOG240920C00105000 | 2024-05-16 9:55AM EDT | 105.00 | 72.00 | 68.00 | 72.20 | 0.00 | - | 1 | 1,127 | 58.79% |
| GOOG240920C00110000 | 2024-05-24 12:37PM EDT | 110.00 | 68.53 | 63.50 | 67.35 | 0.00 | - | 12 | 2,780 | 57.45% |
| GOOG240920C00115000 | 2024-05-09 3:09PM EDT | 115.00 | 58.40 | 58.50 | 62.45 | 0.00 | - | 1 | 1,274 | 53.28% |
| GOOG240920C00120000 | 2024-05-30 12:42PM EDT | 120.00 | 56.40 | 53.50 | 57.65 | 0.00 | - | 2 | 3,458 | 63.06% |
| GOOG240920C00125000 | 2024-05-30 9:30AM EDT | 125.00 | 53.71 | 49.00 | 52.85 | 0.00 | - | 2 | 6,852 | 58.95% |
| GOOG240920C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 48.92 | 44.00 | 48.05 | 0.00 | - | 6 | 4,696 | 54.85% |
| GOOG240920C00135000 | 2024-05-31 1:45PM EDT | 135.00 | 39.70 | 41.25 | 42.00 | -1.62 | -3.92% | 192 | 1,613 | 44.86% |
| GOOG240920C00140000 | 2024-05-31 3:49PM EDT | 140.00 | 37.10 | 35.60 | 38.10 | -0.40 | -1.07% | 32 | 4,305 | 45.17% |
| GOOG240920C00145000 | 2024-05-31 3:17PM EDT | 145.00 | 32.82 | 31.05 | 32.65 | +0.22 | +0.67% | 28 | 8,060 | 38.50% |
| GOOG240920C00150000 | 2024-05-31 3:21PM EDT | 150.00 | 28.18 | 26.00 | 28.30 | +0.13 | +0.46% | 43 | 5,710 | 36.27% |
| GOOG240920C00155000 | 2024-05-31 3:26PM EDT | 155.00 | 23.55 | 23.55 | 24.40 | -0.26 | -1.09% | 51 | 5,962 | 35.13% |
| GOOG240920C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 20.00 | 18.85 | 22.10 | 0.00 | - | 40 | 18,858 | 38.10% |
| GOOG240920C00165000 | 2024-05-31 3:32PM EDT | 165.00 | 16.10 | 16.15 | 17.05 | -0.80 | -4.73% | 22 | 4,615 | 32.20% |
| GOOG240920C00170000 | 2024-05-31 3:37PM EDT | 170.00 | 13.67 | 13.00 | 13.55 | +0.05 | +0.37% | 63 | 3,330 | 30.19% |
| GOOG240920C00175000 | 2024-05-31 3:31PM EDT | 175.00 | 10.80 | 10.25 | 10.80 | -0.15 | -1.37% | 86 | 3,220 | 29.36% |
| GOOG240920C00180000 | 2024-05-31 2:45PM EDT | 180.00 | 7.66 | 7.35 | 8.80 | -0.88 | -10.30% | 37 | 12,045 | 29.61% |
| GOOG240920C00185000 | 2024-05-31 3:22PM EDT | 185.00 | 6.15 | 5.95 | 6.50 | -0.45 | -6.82% | 85 | 4,234 | 28.17% |
| GOOG240920C00190000 | 2024-05-31 3:36PM EDT | 190.00 | 4.60 | 4.40 | 4.95 | -0.40 | -8.00% | 57 | 10,182 | 27.86% |
| GOOG240920C00195000 | 2024-05-31 3:49PM EDT | 195.00 | 3.65 | 3.10 | 3.90 | -0.10 | -2.67% | 146 | 1,879 | 28.22% |
| GOOG240920C00200000 | 2024-05-31 1:04PM EDT | 200.00 | 2.30 | 2.40 | 2.90 | -0.41 | -15.13% | 125 | 3,462 | 27.99% |
| GOOG240920C00205000 | 2024-05-31 12:57PM EDT | 205.00 | 1.65 | 1.78 | 2.01 | -0.30 | -15.38% | 9 | 4,733 | 27.29% |
| GOOG240920C00210000 | 2024-05-31 3:26PM EDT | 210.00 | 1.32 | 1.07 | 1.44 | -0.10 | -7.04% | 3 | 1,034 | 27.12% |
| GOOG240920C00215000 | 2024-05-30 3:07PM EDT | 215.00 | 0.97 | 0.94 | 1.06 | -0.07 | -6.73% | 3 | 1,416 | 27.25% |
| GOOG240920C00220000 | 2024-05-30 11:57AM EDT | 220.00 | 0.81 | 0.57 | 0.99 | 0.00 | - | 3 | 447 | 28.92% |
| GOOG240920C00225000 | 2024-05-31 2:46PM EDT | 225.00 | 0.52 | 0.45 | 0.58 | -0.08 | -13.33% | 2,031 | 594 | 27.64% |
| GOOG240920C00230000 | 2024-05-31 10:30AM EDT | 230.00 | 0.43 | 0.42 | 0.49 | -0.05 | -10.42% | 3 | 418 | 28.54% |
| GOOG240920C00240000 | 2024-05-23 11:59AM EDT | 240.00 | 0.35 | 0.22 | 0.33 | 0.00 | - | 13 | 367 | 29.83% |
| GOOG240920C00250000 | 2024-05-29 3:34PM EDT | 250.00 | 0.24 | 0.14 | 0.24 | 0.00 | - | 4 | 31 | 31.32% |
| GOOG240920C00260000 | 2024-05-29 1:08PM EDT | 260.00 | 0.17 | 0.08 | 0.19 | 0.00 | - | 1 | 21 | 33.01% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1,671 | 83.59% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 84.38% |
| GOOG240920P00055000 | 2024-05-29 10:36AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 1,411 | 75.39% |
| GOOG240920P00060000 | 2024-05-07 3:49PM EDT | 60.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 1 | 1,294 | 81.54% |
| GOOG240920P00065000 | 2024-05-08 2:52PM EDT | 65.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 3,854 | 65.63% |
| GOOG240920P00070000 | 2024-05-31 1:17PM EDT | 70.00 | 0.02 | 0.02 | 0.13 | -0.03 | -60.00% | 4 | 3,521 | 65.23% |
| GOOG240920P00075000 | 2024-05-29 3:54PM EDT | 75.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 2,168 | 56.64% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240920P00085000 | 2024-05-31 1:17PM EDT | 85.00 | 0.06 | 0.00 | 0.18 | +0.02 | +50.00% | 2 | 762 | 53.32% |
| GOOG240920P00090000 | 2024-05-22 2:40PM EDT | 90.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 1,391 | 51.17% |
| GOOG240920P00095000 | 2024-05-30 3:10PM EDT | 95.00 | 0.05 | 0.02 | 0.37 | 0.00 | - | 1 | 1,356 | 50.54% |
| GOOG240920P00100000 | 2024-05-29 9:56AM EDT | 100.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 47 | 2,630 | 44.53% |
| GOOG240920P00105000 | 2024-05-29 2:26PM EDT | 105.00 | 0.10 | 0.10 | 0.18 | 0.00 | - | 3 | 4,365 | 42.48% |
| GOOG240920P00110000 | 2024-05-31 12:25PM EDT | 110.00 | 0.20 | 0.10 | 0.44 | +0.04 | +25.00% | 2 | 2,031 | 44.92% |
| GOOG240920P00115000 | 2024-05-31 9:49AM EDT | 115.00 | 0.24 | 0.17 | 0.28 | +0.02 | +9.09% | 50 | 1,571 | 38.09% |
| GOOG240920P00120000 | 2024-05-31 12:08PM EDT | 120.00 | 0.31 | 0.25 | 0.35 | +0.02 | +6.90% | 23 | 6,343 | 35.99% |
| GOOG240920P00125000 | 2024-05-28 11:50AM EDT | 125.00 | 0.40 | 0.34 | 0.45 | +0.05 | +14.29% | 1 | 4,413 | 34.11% |
| GOOG240920P00130000 | 2024-05-31 3:49PM EDT | 130.00 | 0.55 | 0.50 | 0.59 | +0.10 | +22.22% | 11 | 6,074 | 32.37% |
| GOOG240920P00135000 | 2024-05-30 3:51PM EDT | 135.00 | 0.77 | 0.70 | 0.89 | 0.00 | - | 94 | 4,493 | 31.68% |
| GOOG240920P00140000 | 2024-05-31 3:06PM EDT | 140.00 | 1.12 | 0.95 | 1.06 | +0.06 | +5.66% | 5 | 6,328 | 29.30% |
| GOOG240920P00145000 | 2024-05-31 11:49AM EDT | 145.00 | 1.69 | 1.35 | 1.48 | +0.14 | +9.03% | 9 | 5,724 | 28.15% |
| GOOG240920P00150000 | 2024-05-31 3:06PM EDT | 150.00 | 2.25 | 1.93 | 2.08 | +0.08 | +3.69% | 11 | 3,834 | 27.16% |
| GOOG240920P00155000 | 2024-05-31 2:47PM EDT | 155.00 | 3.15 | 2.73 | 2.89 | +0.31 | +10.92% | 40 | 2,870 | 26.22% |
| GOOG240920P00160000 | 2024-05-31 1:02PM EDT | 160.00 | 4.54 | 3.80 | 4.60 | +0.72 | +18.85% | 80 | 3,744 | 27.36% |
| GOOG240920P00165000 | 2024-05-31 3:45PM EDT | 165.00 | 5.37 | 3.30 | 5.90 | -0.22 | -3.94% | 15 | 2,587 | 26.01% |
| GOOG240920P00170000 | 2024-05-31 3:47PM EDT | 170.00 | 7.00 | 7.00 | 8.10 | -0.60 | -7.89% | 343 | 4,467 | 26.22% |
| GOOG240920P00175000 | 2024-05-31 3:53PM EDT | 175.00 | 9.21 | 9.20 | 10.50 | -0.44 | -4.56% | 35 | 1,667 | 25.89% |
| GOOG240920P00180000 | 2024-05-31 10:52AM EDT | 180.00 | 13.42 | 10.15 | 13.35 | +1.02 | +8.23% | 32 | 1,025 | 25.71% |
| GOOG240920P00185000 | 2024-05-30 10:10AM EDT | 185.00 | 14.65 | 13.35 | 16.85 | 0.00 | - | 1 | 345 | 26.29% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 190.00 | 25.15 | 17.05 | 20.60 | 0.00 | - | 3 | 43 | 26.73% |
| GOOG240920P00195000 | 2024-05-22 12:33PM EDT | 195.00 | 20.15 | 20.85 | 25.00 | 0.00 | - | 5 | 20 | 28.43% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 200.00 | 28.39 | 22.30 | 27.00 | 0.00 | - | 10 | 11 | 19.68% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 205.00 | 33.00 | 29.75 | 34.00 | 0.00 | - | 7 | 7 | 31.14% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 210.00 | 52.73 | 31.75 | 35.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 118.37% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 220.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 51.65 | 55.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.