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
62.344,21 +67,02 (+0,11%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-05-08 10:57AM EDT | 45.00 | 127.49 | 127.50 | 131.65 | 0.00 | - | 3 | 12 | 94.14% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 125.55 | 130.00 | 0.00 | - | 1 | 5 | 129.08% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 118.15 | 115.75 | 120.40 | 0.00 | - | 2 | 27 | 113.99% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 106.95 | 103.50 | 107.40 | 0.00 | - | 1 | 17 | 77.08% |
| GOOG241220C00075000 | 2024-05-30 12:46PM EDT | 75.00 | 101.27 | 98.50 | 102.55 | 0.00 | - | 1 | 26 | 72.63% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 0.00% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.66 | 84.00 | 88.10 | 0.00 | - | 12 | 177 | 62.88% |
| GOOG241220C00095000 | 2024-05-29 10:42AM EDT | 95.00 | 85.27 | 79.00 | 83.30 | 0.00 | - | 15 | 683 | 59.22% |
| GOOG241220C00100000 | 2024-05-30 3:07PM EDT | 100.00 | 76.69 | 74.50 | 78.50 | 0.00 | - | 1 | 601 | 57.21% |
| GOOG241220C00105000 | 2024-05-24 3:54PM EDT | 105.00 | 74.50 | 69.50 | 73.75 | 0.00 | - | 1 | 1,053 | 53.81% |
| GOOG241220C00110000 | 2024-05-17 1:50PM EDT | 110.00 | 70.69 | 65.00 | 69.05 | 0.00 | - | 3 | 791 | 51.88% |
| GOOG241220C00115000 | 2024-05-28 3:03PM EDT | 115.00 | 66.23 | 60.50 | 64.35 | 0.00 | - | 2 | 394 | 57.75% |
| GOOG241220C00120000 | 2024-05-29 9:43AM EDT | 120.00 | 61.20 | 55.50 | 58.45 | 0.00 | - | 20 | 809 | 50.04% |
| GOOG241220C00125000 | 2024-05-31 12:49PM EDT | 125.00 | 51.00 | 51.00 | 53.80 | -3.05 | -5.64% | 1 | 823 | 47.31% |
| GOOG241220C00130000 | 2024-05-31 10:58AM EDT | 130.00 | 47.39 | 47.40 | 50.30 | -5.28 | -10.02% | 1 | 1,017 | 48.25% |
| GOOG241220C00135000 | 2024-05-31 2:36PM EDT | 135.00 | 42.60 | 42.95 | 44.80 | -5.44 | -11.32% | 3 | 2,657 | 42.62% |
| GOOG241220C00140000 | 2024-05-30 3:23PM EDT | 140.00 | 40.10 | 39.65 | 40.50 | 0.00 | - | 8 | 1,573 | 40.66% |
| GOOG241220C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 35.85 | 33.75 | 36.35 | -3.50 | -8.89% | 5 | 1,987 | 38.90% |
| GOOG241220C00150000 | 2024-05-31 11:11AM EDT | 150.00 | 30.40 | 31.55 | 32.45 | -1.80 | -5.59% | 14 | 5,267 | 37.50% |
| GOOG241220C00155000 | 2024-05-31 12:04PM EDT | 155.00 | 26.65 | 26.00 | 28.70 | -2.30 | -7.94% | 2 | 4,805 | 36.15% |
| GOOG241220C00160000 | 2024-05-31 1:16PM EDT | 160.00 | 23.44 | 24.35 | 25.25 | -1.74 | -6.91% | 4 | 3,094 | 35.11% |
| GOOG241220C00165000 | 2024-05-31 11:04AM EDT | 165.00 | 20.46 | 21.05 | 22.05 | -1.67 | -7.55% | 1 | 1,859 | 34.20% |
| GOOG241220C00170000 | 2024-05-31 3:47PM EDT | 170.00 | 18.55 | 18.10 | 19.05 | +0.05 | +0.27% | 10 | 5,090 | 33.30% |
| GOOG241220C00175000 | 2024-05-31 1:22PM EDT | 175.00 | 14.70 | 15.35 | 16.25 | -1.30 | -8.13% | 10 | 2,857 | 32.37% |
| GOOG241220C00180000 | 2024-05-31 12:16PM EDT | 180.00 | 12.95 | 12.90 | 13.75 | -0.50 | -3.72% | 47 | 3,102 | 31.59% |
| GOOG241220C00185000 | 2024-05-31 10:39AM EDT | 185.00 | 10.55 | 11.15 | 11.45 | -0.80 | -7.05% | 11 | 1,736 | 30.75% |
| GOOG241220C00190000 | 2024-05-31 3:20PM EDT | 190.00 | 9.15 | 9.30 | 9.70 | -0.44 | -4.59% | 18 | 1,746 | 30.54% |
| GOOG241220C00195000 | 2024-05-31 3:38PM EDT | 195.00 | 7.65 | 7.15 | 7.95 | -0.45 | -5.56% | 5 | 865 | 29.90% |
| GOOG241220C00200000 | 2024-05-31 3:24PM EDT | 200.00 | 6.30 | 5.35 | 6.60 | -0.30 | -4.55% | 25 | 2,413 | 29.66% |
| GOOG241220C00205000 | 2024-05-30 3:09PM EDT | 205.00 | 5.08 | 3.70 | 5.45 | -0.32 | -5.93% | 8 | 325 | 29.46% |
| GOOG241220C00210000 | 2024-05-31 3:41PM EDT | 210.00 | 4.25 | 3.85 | 4.45 | -0.20 | -4.49% | 10 | 2,636 | 29.22% |
| GOOG241220C00215000 | 2024-05-31 3:13PM EDT | 215.00 | 3.40 | 3.40 | 3.75 | -0.60 | -15.00% | 1 | 220 | 29.39% |
| GOOG241220C00220000 | 2024-05-31 11:16AM EDT | 220.00 | 2.61 | 2.75 | 3.05 | -0.39 | -13.00% | 1 | 522 | 29.23% |
| GOOG241220C00225000 | 2024-05-31 2:29PM EDT | 225.00 | 2.14 | 1.71 | 2.60 | -0.86 | -28.67% | 7 | 354 | 29.54% |
| GOOG241220C00230000 | 2024-05-28 3:03PM EDT | 230.00 | 2.41 | 1.59 | 2.01 | 0.00 | - | 2 | 97 | 29.04% |
| GOOG241220C00235000 | 2024-05-21 9:36AM EDT | 235.00 | 2.03 | 1.47 | 1.65 | 0.00 | - | 25 | 51 | 29.08% |
| GOOG241220C00240000 | 2024-05-31 3:02PM EDT | 240.00 | 1.26 | 1.25 | 1.43 | -0.09 | -6.67% | 21 | 98 | 29.51% |
| GOOG241220C00250000 | 2024-05-24 10:24AM EDT | 250.00 | 1.03 | 0.84 | 1.04 | 0.00 | - | 1 | 95 | 30.07% |
| GOOG241220C00260000 | 2024-05-23 1:43PM EDT | 260.00 | 0.70 | 0.60 | 0.78 | -0.05 | -6.67% | 1 | 9 | 30.74% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 67.77% |
| GOOG241220P00050000 | 2024-05-17 12:01PM EDT | 50.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 1,234 | 70.70% |
| GOOG241220P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 160 | 3,951 | 66.11% |
| GOOG241220P00060000 | 2024-05-17 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 943 | 61.82% |
| GOOG241220P00065000 | 2024-04-29 2:25PM EDT | 65.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 71 | 967 | 51.37% |
| GOOG241220P00070000 | 2024-05-09 12:13PM EDT | 70.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 41 | 1,100 | 53.22% |
| GOOG241220P00075000 | 2024-05-30 11:14AM EDT | 75.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 4 | 794 | 50.20% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.18 | 0.01 | 0.17 | 0.00 | - | 6 | 760 | 46.29% |
| GOOG241220P00085000 | 2024-05-24 12:25PM EDT | 85.00 | 0.15 | 0.07 | 0.24 | 0.00 | - | 3 | 1,844 | 45.07% |
| GOOG241220P00090000 | 2024-05-29 2:39PM EDT | 90.00 | 0.20 | 0.12 | 0.24 | -0.02 | -9.09% | 1 | 1,558 | 41.80% |
| GOOG241220P00095000 | 2024-05-29 11:21AM EDT | 95.00 | 0.23 | 0.16 | 0.37 | 0.00 | - | 1 | 2,946 | 41.36% |
| GOOG241220P00100000 | 2024-05-31 9:33AM EDT | 100.00 | 0.33 | 0.23 | 0.43 | +0.01 | +3.13% | 6 | 1,109 | 39.21% |
| GOOG241220P00105000 | 2024-05-16 12:12PM EDT | 105.00 | 0.45 | 0.34 | 0.52 | 0.00 | - | 2 | 994 | 37.40% |
| GOOG241220P00110000 | 2024-05-24 10:52AM EDT | 110.00 | 0.53 | 0.44 | 0.64 | 0.00 | - | 1 | 1,444 | 35.77% |
| GOOG241220P00115000 | 2024-05-30 10:24AM EDT | 115.00 | 0.69 | 0.59 | 0.79 | 0.00 | - | 4 | 2,078 | 34.20% |
| GOOG241220P00120000 | 2024-05-28 9:42AM EDT | 120.00 | 0.72 | 0.79 | 0.98 | 0.00 | - | 2 | 1,548 | 32.74% |
| GOOG241220P00125000 | 2024-05-31 3:38PM EDT | 125.00 | 1.21 | 1.04 | 1.21 | +0.04 | +3.42% | 3 | 3,873 | 31.29% |
| GOOG241220P00130000 | 2024-05-31 11:29AM EDT | 130.00 | 1.68 | 1.39 | 1.80 | +0.26 | +18.31% | 1 | 4,692 | 31.42% |
| GOOG241220P00135000 | 2024-05-31 1:23PM EDT | 135.00 | 2.14 | 1.85 | 2.08 | +0.37 | +20.90% | 14 | 2,557 | 29.53% |
| GOOG241220P00140000 | 2024-05-31 11:54AM EDT | 140.00 | 2.88 | 2.42 | 2.67 | +0.29 | +11.20% | 27 | 1,661 | 28.61% |
| GOOG241220P00145000 | 2024-05-31 11:49AM EDT | 145.00 | 3.30 | 3.15 | 3.35 | +0.49 | +17.44% | 14 | 2,001 | 27.56% |
| GOOG241220P00150000 | 2024-05-31 11:14AM EDT | 150.00 | 4.70 | 4.10 | 4.30 | +0.35 | +8.05% | 20 | 2,326 | 26.84% |
| GOOG241220P00155000 | 2024-05-31 3:38PM EDT | 155.00 | 5.51 | 5.20 | 5.45 | -0.09 | -1.61% | 7 | 1,123 | 26.13% |
| GOOG241220P00160000 | 2024-05-31 11:15AM EDT | 160.00 | 7.45 | 6.60 | 6.85 | +0.63 | +9.24% | 1 | 359 | 25.46% |
| GOOG241220P00165000 | 2024-05-31 10:46AM EDT | 165.00 | 9.00 | 8.15 | 8.60 | +0.25 | +2.86% | 31 | 1,514 | 24.99% |
| GOOG241220P00170000 | 2024-05-31 10:46AM EDT | 170.00 | 11.10 | 9.80 | 10.55 | +0.90 | +8.82% | 46 | 1,402 | 24.34% |
| GOOG241220P00175000 | 2024-05-31 10:47AM EDT | 175.00 | 13.45 | 12.40 | 12.80 | +0.60 | +4.67% | 53 | 370 | 23.68% |
| GOOG241220P00180000 | 2024-05-31 2:04PM EDT | 180.00 | 15.15 | 14.95 | 16.35 | +0.20 | +1.34% | 13 | 434 | 24.95% |
| GOOG241220P00185000 | 2024-05-30 3:26PM EDT | 185.00 | 19.34 | 16.20 | 19.80 | +1.04 | +5.68% | 3 | 68 | 25.48% |
| GOOG241220P00190000 | 2024-05-30 10:27AM EDT | 190.00 | 21.00 | 19.45 | 23.50 | 0.00 | - | 1 | 39 | 26.02% |
| GOOG241220P00195000 | 2024-05-28 9:33AM EDT | 195.00 | 21.90 | 23.00 | 26.55 | 0.00 | - | 6 | 251 | 24.68% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 200.00 | 30.28 | 24.35 | 29.00 | 0.00 | - | 100 | 185 | 20.97% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 29.63% |
| GOOG241220P00210000 | 2024-05-20 10:24AM EDT | 210.00 | 31.75 | 35.25 | 39.00 | 0.00 | - | 11 | 13 | 25.19% |
| GOOG241220P00215000 | 2024-05-20 9:53AM EDT | 215.00 | 36.20 | 39.85 | 44.00 | 0.00 | - | - | 6 | 27.13% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 40.80% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 61.15 | 65.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.