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
62.360,58 +41,36 (+0,07%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-04-30 10:13AM EDT | 45.00 | 126.02 | 129.00 | 134.00 | 0.00 | - | 2 | 121 | 91.06% |
| GOOG250620C00050000 | 2024-05-10 1:56PM EDT | 50.00 | 123.00 | 123.50 | 128.50 | 0.00 | - | 4 | 85 | 80.05% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 119.00 | 124.00 | 0.00 | - | 402 | 396 | 78.28% |
| GOOG250620C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 115.00 | 114.50 | 119.00 | 0.00 | - | 2 | 142 | 74.56% |
| GOOG250620C00065000 | 2024-05-10 10:55AM EDT | 65.00 | 107.50 | 109.50 | 114.50 | 0.00 | - | 1 | 64 | 71.05% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 66.28% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 52.53% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 80.00 | 94.61 | 95.50 | 100.50 | 0.00 | - | 1 | 128 | 62.57% |
| GOOG250620C00085000 | 2024-05-31 1:46PM EDT | 85.00 | 91.20 | 91.00 | 96.00 | +1.40 | +1.56% | 1 | 48 | 60.55% |
| GOOG250620C00090000 | 2024-05-22 12:48PM EDT | 90.00 | 92.10 | 86.50 | 91.00 | 0.00 | - | 3 | 583 | 57.53% |
| GOOG250620C00095000 | 2024-05-30 9:34AM EDT | 95.00 | 86.00 | 82.00 | 86.50 | 0.00 | - | 1 | 131 | 55.49% |
| GOOG250620C00100000 | 2024-05-30 12:18PM EDT | 100.00 | 80.03 | 77.50 | 82.00 | 0.00 | - | 20 | 522 | 53.41% |
| GOOG250620C00105000 | 2024-05-29 9:30AM EDT | 105.00 | 72.90 | 73.00 | 78.00 | -6.10 | -7.72% | 3 | 115 | 52.03% |
| GOOG250620C00110000 | 2024-05-21 11:13AM EDT | 110.00 | 75.80 | 68.50 | 73.50 | 0.00 | - | 20 | 753 | 56.37% |
| GOOG250620C00115000 | 2024-05-20 10:02AM EDT | 115.00 | 66.27 | 64.00 | 69.00 | -3.83 | -5.46% | 1 | 267 | 53.77% |
| GOOG250620C00120000 | 2024-05-30 3:37PM EDT | 120.00 | 60.08 | 59.50 | 63.45 | -1.62 | -2.63% | 4 | 1,157 | 48.81% |
| GOOG250620C00125000 | 2024-05-31 3:21PM EDT | 125.00 | 57.78 | 55.50 | 60.40 | -2.77 | -4.57% | 1 | 628 | 49.48% |
| GOOG250620C00130000 | 2024-05-30 3:53PM EDT | 130.00 | 54.50 | 51.50 | 56.50 | 0.00 | - | 2 | 1,323 | 48.09% |
| GOOG250620C00135000 | 2024-05-31 2:23PM EDT | 135.00 | 47.96 | 47.50 | 51.70 | -5.04 | -9.51% | 22 | 469 | 44.88% |
| GOOG250620C00140000 | 2024-05-31 12:14PM EDT | 140.00 | 43.91 | 43.50 | 48.50 | -2.09 | -4.54% | 3 | 1,995 | 44.61% |
| GOOG250620C00145000 | 2024-05-31 2:47PM EDT | 145.00 | 41.00 | 40.95 | 45.00 | -1.68 | -3.94% | 12 | 4,788 | 43.60% |
| GOOG250620C00150000 | 2024-05-31 12:12PM EDT | 150.00 | 36.77 | 37.75 | 39.40 | -2.59 | -6.58% | 23 | 3,294 | 38.98% |
| GOOG250620C00155000 | 2024-05-31 11:19AM EDT | 155.00 | 33.86 | 34.20 | 36.05 | -3.05 | -8.26% | 1 | 1,886 | 38.04% |
| GOOG250620C00160000 | 2024-05-31 12:23PM EDT | 160.00 | 30.20 | 31.65 | 34.00 | -2.35 | -7.22% | 13 | 3,041 | 38.91% |
| GOOG250620C00165000 | 2024-05-31 12:09PM EDT | 165.00 | 27.00 | 28.10 | 30.45 | -3.00 | -10.00% | 7 | 1,894 | 37.27% |
| GOOG250620C00170000 | 2024-05-31 1:43PM EDT | 170.00 | 25.10 | 26.00 | 27.20 | -1.10 | -4.20% | 15 | 4,397 | 35.91% |
| GOOG250620C00175000 | 2024-05-31 10:32AM EDT | 175.00 | 22.43 | 22.50 | 24.50 | -1.57 | -6.54% | 8 | 1,284 | 35.17% |
| GOOG250620C00180000 | 2024-05-31 10:48AM EDT | 180.00 | 20.10 | 20.95 | 21.90 | -1.19 | -5.59% | 3 | 3,773 | 34.38% |
| GOOG250620C00185000 | 2024-05-30 11:51AM EDT | 185.00 | 19.75 | 18.65 | 19.95 | 0.00 | - | 18 | 704 | 34.29% |
| GOOG250620C00190000 | 2024-05-31 9:56AM EDT | 190.00 | 17.25 | 16.65 | 17.60 | -0.13 | -0.75% | 2 | 1,663 | 33.44% |
| GOOG250620C00195000 | 2024-05-30 10:07AM EDT | 195.00 | 16.08 | 14.80 | 16.05 | 0.00 | - | 20 | 1,340 | 33.51% |
| GOOG250620C00200000 | 2024-05-31 1:35PM EDT | 200.00 | 13.00 | 13.10 | 14.05 | -0.87 | -6.27% | 503 | 2,432 | 32.75% |
| GOOG250620C00205000 | 2024-05-31 9:43AM EDT | 205.00 | 12.00 | 10.80 | 13.45 | -0.43 | -3.46% | 395 | 966 | 33.84% |
| GOOG250620C00210000 | 2024-05-31 10:29AM EDT | 210.00 | 10.20 | 9.35 | 11.65 | -0.44 | -4.14% | 340 | 3,982 | 32.99% |
| GOOG250620C00215000 | 2024-05-30 3:41PM EDT | 215.00 | 9.45 | 8.95 | 9.80 | 0.00 | - | 6 | 398 | 31.85% |
| GOOG250620C00220000 | 2024-05-30 1:46PM EDT | 220.00 | 8.60 | 7.85 | 9.40 | 0.00 | - | 1 | 1,663 | 32.81% |
| GOOG250620C00225000 | 2024-05-29 9:36AM EDT | 225.00 | 8.50 | 6.95 | 7.70 | 0.00 | - | 60 | 1,786 | 31.49% |
| GOOG250620C00230000 | 2024-05-30 11:03AM EDT | 230.00 | 6.58 | 5.40 | 7.05 | 0.00 | - | 25 | 191 | 31.77% |
| GOOG250620C00240000 | 2024-05-24 1:13PM EDT | 240.00 | 5.75 | 4.10 | 5.60 | 0.00 | - | 2 | 109 | 31.66% |
| GOOG250620C00250000 | 2024-05-24 1:24PM EDT | 250.00 | 4.75 | 2.59 | 4.50 | 0.00 | - | 2 | 116 | 31.71% |
| GOOG250620C00260000 | 2024-05-31 12:19PM EDT | 260.00 | 2.86 | 2.02 | 4.65 | -0.30 | -9.49% | 8 | 145 | 34.20% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-29 12:43PM EDT | 45.00 | 0.06 | 0.05 | 2.18 | 0.00 | - | 86 | 517 | 76.17% |
| GOOG250620P00050000 | 2024-05-28 3:12PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,912 | 55.18% |
| GOOG250620P00055000 | 2024-05-28 2:23PM EDT | 55.00 | 0.18 | 0.00 | 2.24 | 0.00 | - | 2 | 909 | 65.50% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 72.60% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.00 | 2.33 | 0.00 | - | 1 | 1,045 | 57.13% |
| GOOG250620P00070000 | 2024-05-14 1:01PM EDT | 70.00 | 0.20 | 0.01 | 2.00 | 0.00 | - | 2 | 1,328 | 51.69% |
| GOOG250620P00075000 | 2024-05-23 12:16PM EDT | 75.00 | 0.44 | 0.00 | 2.40 | 0.00 | - | 2 | 1,225 | 58.29% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 80.00 | 0.52 | 0.00 | 2.54 | 0.00 | - | 2 | 802 | 55.18% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 51.54% |
| GOOG250620P00090000 | 2024-05-28 11:26AM EDT | 90.00 | 0.72 | 0.15 | 1.40 | 0.00 | - | 1 | 1,017 | 41.63% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 95.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 635 | 46.11% |
| GOOG250620P00100000 | 2024-05-23 1:01PM EDT | 100.00 | 1.00 | 0.30 | 2.00 | 0.00 | - | 2 | 1,660 | 39.08% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 4.95 | 0.30 | 1.97 | 0.00 | - | 1 | 976 | 36.08% |
| GOOG250620P00110000 | 2024-05-31 11:43AM EDT | 110.00 | 1.72 | 1.30 | 2.99 | +0.12 | +7.50% | 64 | 1,420 | 37.43% |
| GOOG250620P00115000 | 2024-05-23 11:56AM EDT | 115.00 | 1.80 | 1.67 | 2.50 | 0.00 | - | 5 | 1,788 | 32.83% |
| GOOG250620P00120000 | 2024-05-17 11:48AM EDT | 120.00 | 2.42 | 2.12 | 2.91 | 0.00 | - | 2 | 1,629 | 31.57% |
| GOOG250620P00125000 | 2024-05-28 11:11AM EDT | 125.00 | 3.10 | 2.15 | 3.10 | +0.34 | +12.32% | 5 | 1,064 | 29.51% |
| GOOG250620P00130000 | 2024-05-30 3:00PM EDT | 130.00 | 3.50 | 2.15 | 3.90 | 0.00 | - | 10 | 691 | 29.10% |
| GOOG250620P00135000 | 2024-05-29 3:56PM EDT | 135.00 | 4.00 | 4.00 | 4.75 | 0.00 | - | 1 | 673 | 28.49% |
| GOOG250620P00140000 | 2024-05-31 11:43AM EDT | 140.00 | 5.70 | 4.90 | 5.60 | +0.85 | +17.53% | 5 | 1,367 | 27.59% |
| GOOG250620P00145000 | 2024-05-31 11:23AM EDT | 145.00 | 6.76 | 5.45 | 6.80 | +0.86 | +14.58% | 3,666 | 661 | 27.14% |
| GOOG250620P00150000 | 2024-05-31 11:40AM EDT | 150.00 | 8.00 | 6.80 | 8.15 | +0.30 | +3.90% | 616 | 1,690 | 26.65% |
| GOOG250620P00155000 | 2024-05-31 10:26AM EDT | 155.00 | 9.42 | 8.30 | 9.55 | +0.27 | +2.95% | 455 | 1,760 | 25.95% |
| GOOG250620P00160000 | 2024-05-31 9:57AM EDT | 160.00 | 11.05 | 10.45 | 11.10 | +1.15 | +11.62% | 444 | 1,497 | 25.21% |
| GOOG250620P00165000 | 2024-05-24 3:26PM EDT | 165.00 | 12.10 | 11.35 | 13.70 | 0.00 | - | 12 | 308 | 25.76% |
| GOOG250620P00170000 | 2024-05-31 11:52AM EDT | 170.00 | 15.48 | 13.90 | 15.55 | +2.18 | +16.39% | 10 | 144 | 24.86% |
| GOOG250620P00175000 | 2024-05-31 1:06PM EDT | 175.00 | 17.91 | 16.45 | 17.90 | +2.41 | +15.55% | 1 | 109 | 24.38% |
| GOOG250620P00180000 | 2024-05-31 3:36PM EDT | 180.00 | 19.50 | 18.20 | 20.30 | +0.81 | +4.33% | 3 | 63 | 23.67% |
| GOOG250620P00185000 | 2024-05-24 2:52PM EDT | 185.00 | 20.95 | 21.55 | 23.40 | 0.00 | - | 10 | 22 | 23.64% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 28.25% |
| GOOG250620P00195000 | 2024-05-23 2:44PM EDT | 195.00 | 27.72 | 26.10 | 30.50 | 0.00 | - | 10 | 31 | 24.01% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 200.00 | 30.35 | 30.00 | 34.00 | 0.00 | - | 5 | 7 | 23.71% |
| GOOG250620P00225000 | 2024-05-29 3:51PM EDT | 225.00 | 48.50 | 49.00 | 54.00 | 0.00 | - | 1 | 2 | 22.36% |
| GOOG250620P00230000 | 2024-05-20 9:44AM EDT | 230.00 | 51.40 | 54.00 | 59.00 | 0.00 | - | - | 4 | 23.60% |
© 2024 Yahoo. Tutti i diritti riservati.