Italia markets close in 7 hours 36 minutes
FTSE MIB
32.972,83 +307,62 (+0,94%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,44 -0,01 (-0,01%) Bitcoin EUR
61.948,52 +10,41 (+0,02%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-06-14 12:31PM EDT | 45.00 | 134.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00050000 | 2024-06-07 9:35AM EDT | 50.00 | 129.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00055000 | 2024-05-30 10:22AM EDT | 55.00 | 120.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00060000 | 2024-05-31 1:59PM EDT | 60.00 | 113.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 108.89 | 112.60 | 116.70 | 0.00 | - | 3 | 401 | 79.25% |
| GOOG250117C00070000 | 2024-05-22 3:32PM EDT | 70.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 98.45 | 102.70 | 103.55 | 0.00 | - | 2 | 732 | 49.81% |
| GOOG250117C00080000 | 2024-05-31 3:35PM EDT | 80.00 | 95.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00085000 | 2024-06-12 3:02PM EDT | 85.00 | 96.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00090000 | 2024-06-12 3:02PM EDT | 90.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00095000 | 2024-06-12 9:33AM EDT | 95.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG250117C00100000 | 2024-06-12 10:19AM EDT | 100.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117C00105000 | 2024-06-14 3:59PM EDT | 105.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG250117C00110000 | 2024-06-12 9:33AM EDT | 110.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00115000 | 2024-06-12 11:26AM EDT | 115.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00120000 | 2024-06-14 2:19PM EDT | 120.00 | 62.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250117C00125000 | 2024-06-12 3:55PM EDT | 125.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG250117C00130000 | 2024-06-14 3:01PM EDT | 130.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG250117C00135000 | 2024-06-14 12:06PM EDT | 135.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-06-14 3:53PM EDT | 140.00 | 44.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-06-14 3:54PM EDT | 145.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117C00150000 | 2024-06-14 2:32PM EDT | 150.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-06-14 2:29PM EDT | 155.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG250117C00160000 | 2024-06-14 3:38PM EDT | 160.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GOOG250117C00165000 | 2024-06-14 3:51PM EDT | 165.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG250117C00170000 | 2024-06-14 3:15PM EDT | 170.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00175000 | 2024-06-14 2:46PM EDT | 175.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG250117C00180000 | 2024-06-14 3:54PM EDT | 180.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.39% |
| GOOG250117C00185000 | 2024-06-14 2:42PM EDT | 185.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOG250117C00190000 | 2024-06-14 2:50PM EDT | 190.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GOOG250117C00195000 | 2024-06-14 11:50AM EDT | 195.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG250117C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GOOG250117C00205000 | 2024-06-14 11:38AM EDT | 205.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250117C00210000 | 2024-06-14 3:50PM EDT | 210.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOG250117C00215000 | 2024-06-14 3:52PM EDT | 215.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG250117C00220000 | 2024-06-14 1:59PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250117C00225000 | 2024-06-14 3:41PM EDT | 225.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG250117C00230000 | 2024-06-12 12:43PM EDT | 230.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250117C00240000 | 2024-06-14 10:08AM EDT | 240.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250117C00250000 | 2024-06-14 11:31AM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG250117C00260000 | 2024-06-13 2:32PM EDT | 260.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-06-06 2:21PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG250117P00050000 | 2024-06-05 10:49AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 7 | 1,531 | 58.98% |
| GOOG250117P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1,663 | 53.91% |
| GOOG250117P00065000 | 2024-05-28 12:17PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00070000 | 2024-05-29 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GOOG250117P00075000 | 2024-06-04 1:50PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG250117P00080000 | 2024-05-20 12:28PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00085000 | 2024-06-10 10:50AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00090000 | 2024-06-12 2:34PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| GOOG250117P00095000 | 2024-06-14 12:04PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG250117P00100000 | 2024-06-13 2:39PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG250117P00105000 | 2024-06-14 12:04PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250117P00110000 | 2024-06-14 12:47PM EDT | 110.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG250117P00115000 | 2024-06-13 9:56AM EDT | 115.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250117P00120000 | 2024-06-14 1:38PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG250117P00125000 | 2024-06-13 11:17AM EDT | 125.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG250117P00130000 | 2024-06-14 10:57AM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250117P00135000 | 2024-06-14 10:38AM EDT | 135.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG250117P00140000 | 2024-06-14 10:45AM EDT | 140.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| GOOG250117P00145000 | 2024-06-14 3:46PM EDT | 145.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG250117P00150000 | 2024-06-13 3:54PM EDT | 150.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GOOG250117P00155000 | 2024-06-14 3:56PM EDT | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG250117P00160000 | 2024-06-14 2:45PM EDT | 160.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG250117P00165000 | 2024-06-14 2:16PM EDT | 165.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG250117P00170000 | 2024-06-14 2:51PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GOOG250117P00175000 | 2024-06-14 12:47PM EDT | 175.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| GOOG250117P00180000 | 2024-06-14 3:11PM EDT | 180.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250117P00185000 | 2024-06-14 10:43AM EDT | 185.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00190000 | 2024-06-13 11:41AM EDT | 190.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 35.12% |
| GOOG250117P00200000 | 2024-06-14 3:54PM EDT | 200.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG250117P00205000 | 2024-06-04 10:41AM EDT | 205.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOG250117P00210000 | 2024-06-12 12:22PM EDT | 210.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250117P00215000 | 2024-06-04 10:40AM EDT | 215.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG250117P00220000 | 2024-06-14 3:36PM EDT | 220.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 44.17% |
© 2024 Yahoo. Tutti i diritti riservati.