Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.886,26 +150,26 (+0,24%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-05-23 1:12PM EDT | 45.00 | 133.22 | 133.50 | 138.50 | 0.00 | - | 23 | 81 | 77.59% |
| GOOG251219C00050000 | 2024-06-06 10:42AM EDT | 50.00 | 130.50 | 129.00 | 134.00 | 0.00 | - | 2 | 187 | 75.12% |
| GOOG251219C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 119.36 | 122.00 | 126.50 | 0.00 | - | 401 | 473 | 52.98% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.00 | 115.00 | 0.00 | - | 4 | 92 | 52.00% |
| GOOG251219C00070000 | 2024-05-15 3:57PM EDT | 70.00 | 108.75 | 110.50 | 115.50 | 0.00 | - | 1 | 67 | 63.29% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 103.50 | 106.00 | 110.50 | 0.00 | - | 1 | 28 | 60.18% |
| GOOG251219C00080000 | 2024-06-12 11:25AM EDT | 80.00 | 105.12 | 101.50 | 106.50 | 0.00 | - | 1 | 317 | 58.94% |
| GOOG251219C00085000 | 2024-05-21 2:02PM EDT | 85.00 | 100.43 | 97.00 | 102.00 | 0.00 | - | 1 | 77 | 56.79% |
| GOOG251219C00090000 | 2024-06-10 10:26AM EDT | 90.00 | 92.00 | 92.50 | 97.50 | 0.00 | - | 2 | 452 | 54.66% |
| GOOG251219C00095000 | 2024-06-13 3:54PM EDT | 95.00 | 89.45 | 88.50 | 93.50 | 0.00 | - | 12 | 246 | 53.88% |
| GOOG251219C00100000 | 2024-06-14 11:04AM EDT | 100.00 | 86.32 | 84.00 | 89.00 | +2.12 | +2.52% | 2 | 324 | 51.71% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 105.00 | 73.85 | 79.50 | 84.50 | 0.00 | - | 4 | 100 | 55.09% |
| GOOG251219C00110000 | 2024-05-24 12:25PM EDT | 110.00 | 77.30 | 76.90 | 80.40 | 0.00 | - | 2 | 1,496 | 53.47% |
| GOOG251219C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 70.85 | 71.60 | 75.85 | -3.65 | -4.90% | 1 | 603 | 50.96% |
| GOOG251219C00120000 | 2024-06-12 2:10PM EDT | 120.00 | 69.75 | 67.55 | 71.10 | 0.00 | - | 1 | 1,534 | 48.15% |
| GOOG251219C00125000 | 2024-06-14 1:03PM EDT | 125.00 | 65.20 | 65.05 | 66.40 | +3.60 | +5.84% | 8 | 491 | 45.50% |
| GOOG251219C00130000 | 2024-06-12 10:23AM EDT | 130.00 | 62.85 | 59.50 | 62.00 | 0.00 | - | 1 | 876 | 43.41% |
| GOOG251219C00135000 | 2024-06-10 2:22PM EDT | 135.00 | 56.14 | 55.50 | 60.50 | 0.00 | - | 1 | 543 | 45.85% |
| GOOG251219C00140000 | 2024-06-13 2:39PM EDT | 140.00 | 53.93 | 52.00 | 54.95 | 0.00 | - | 1 | 2,000 | 41.86% |
| GOOG251219C00145000 | 2024-06-14 1:03PM EDT | 145.00 | 50.50 | 48.50 | 51.25 | -2.80 | -5.25% | 2 | 503 | 40.66% |
| GOOG251219C00150000 | 2024-06-14 11:06AM EDT | 150.00 | 47.30 | 46.75 | 48.60 | -0.51 | -1.07% | 4 | 2,188 | 40.81% |
| GOOG251219C00155000 | 2024-06-06 1:20PM EDT | 155.00 | 44.28 | 43.45 | 45.45 | 0.00 | - | 1 | 279 | 40.11% |
| GOOG251219C00160000 | 2024-06-14 11:11AM EDT | 160.00 | 40.90 | 38.50 | 42.85 | +1.80 | +4.60% | 2 | 794 | 40.00% |
| GOOG251219C00165000 | 2024-06-14 9:30AM EDT | 165.00 | 36.97 | 36.50 | 39.00 | -1.04 | -2.74% | 1 | 2,428 | 38.19% |
| GOOG251219C00170000 | 2024-06-14 3:28PM EDT | 170.00 | 34.80 | 33.05 | 36.10 | -0.78 | -2.19% | 2 | 1,816 | 37.46% |
| GOOG251219C00175000 | 2024-06-14 11:56AM EDT | 175.00 | 32.00 | 30.00 | 33.15 | -0.66 | -2.02% | 10 | 432 | 36.56% |
| GOOG251219C00180000 | 2024-06-14 2:11PM EDT | 180.00 | 29.85 | 28.30 | 30.75 | -0.12 | -0.40% | 10 | 1,933 | 36.18% |
| GOOG251219C00185000 | 2024-06-12 12:47PM EDT | 185.00 | 27.34 | 25.55 | 28.15 | 0.00 | - | 4 | 394 | 35.45% |
| GOOG251219C00190000 | 2024-06-14 9:54AM EDT | 190.00 | 24.34 | 24.40 | 26.45 | -1.09 | -4.29% | 6 | 370 | 35.62% |
| GOOG251219C00195000 | 2024-06-12 10:08AM EDT | 195.00 | 24.08 | 21.15 | 25.40 | 0.00 | - | 1 | 367 | 36.40% |
| GOOG251219C00200000 | 2024-06-14 12:26PM EDT | 200.00 | 21.48 | 20.30 | 22.00 | +0.38 | +1.80% | 1 | 500 | 34.38% |
| GOOG251219C00205000 | 2024-06-05 9:33AM EDT | 205.00 | 19.00 | 17.00 | 20.45 | 0.00 | - | 10 | 201 | 34.35% |
| GOOG251219C00210000 | 2024-06-03 12:41PM EDT | 210.00 | 16.12 | 16.10 | 19.25 | 0.00 | - | 5 | 1,154 | 34.60% |
| GOOG251219C00215000 | 2024-06-13 9:58AM EDT | 215.00 | 15.70 | 13.50 | 17.35 | 0.00 | - | 3 | 147 | 33.94% |
| GOOG251219C00220000 | 2024-05-30 11:56AM EDT | 220.00 | 13.61 | 12.50 | 15.55 | 0.00 | - | 8 | 767 | 33.26% |
| GOOG251219C00225000 | 2024-06-13 10:17AM EDT | 225.00 | 13.45 | 11.80 | 14.20 | 0.00 | - | 1 | 973 | 33.01% |
| GOOG251219C00230000 | 2024-06-07 10:17AM EDT | 230.00 | 12.49 | 10.50 | 12.85 | 0.00 | - | 8 | 59 | 32.64% |
| GOOG251219C00240000 | 2024-06-07 9:47AM EDT | 240.00 | 10.83 | 8.20 | 11.15 | 0.00 | - | 50 | 118 | 32.87% |
| GOOG251219C00250000 | 2024-06-14 3:33PM EDT | 250.00 | 8.55 | 7.50 | 9.25 | -0.35 | -3.93% | 8 | 106 | 32.48% |
| GOOG251219C00260000 | 2024-06-14 3:17PM EDT | 260.00 | 7.00 | 5.85 | 7.85 | -0.50 | -6.67% | 4 | 549 | 32.43% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 53.47% |
| GOOG251219P00050000 | 2024-05-28 2:24PM EDT | 50.00 | 0.21 | 0.20 | 0.45 | 0.00 | - | 11 | 875 | 51.03% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 56.98% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 94 | 12.50% |
| GOOG251219P00065000 | 2024-05-31 9:39AM EDT | 65.00 | 0.54 | 0.01 | 1.07 | 0.00 | - | 400 | 740 | 47.78% |
| GOOG251219P00070000 | 2024-05-31 9:45AM EDT | 70.00 | 1.02 | 0.37 | 1.89 | 0.00 | - | 500 | 1,356 | 50.23% |
| GOOG251219P00075000 | 2024-05-31 9:52AM EDT | 75.00 | 0.95 | 0.50 | 1.25 | 0.00 | - | 10 | 415 | 42.91% |
| GOOG251219P00080000 | 2024-06-11 11:33AM EDT | 80.00 | 0.90 | 0.63 | 1.15 | 0.00 | - | 3 | 1,242 | 39.37% |
| GOOG251219P00085000 | 2024-06-13 11:38AM EDT | 85.00 | 0.80 | 0.51 | 1.25 | 0.00 | - | 6 | 979 | 37.37% |
| GOOG251219P00090000 | 2024-06-07 2:49PM EDT | 90.00 | 1.40 | 0.25 | 2.48 | 0.00 | - | 1 | 1,192 | 40.85% |
| GOOG251219P00095000 | 2024-06-12 2:51PM EDT | 95.00 | 1.36 | 1.00 | 2.59 | 0.00 | - | 2 | 592 | 38.56% |
| GOOG251219P00100000 | 2024-06-12 11:11AM EDT | 100.00 | 1.60 | 1.30 | 2.95 | 0.00 | - | 1 | 695 | 37.23% |
| GOOG251219P00105000 | 2024-06-12 3:52PM EDT | 105.00 | 1.92 | 1.79 | 2.57 | 0.00 | - | 10 | 2,918 | 33.39% |
| GOOG251219P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 2.39 | 2.21 | 2.60 | +0.09 | +3.91% | 2 | 1,208 | 31.11% |
| GOOG251219P00115000 | 2024-06-12 9:32AM EDT | 115.00 | 2.85 | 2.54 | 3.15 | 0.00 | - | 1 | 410 | 30.46% |
| GOOG251219P00120000 | 2024-06-13 2:11PM EDT | 120.00 | 3.40 | 1.35 | 3.75 | 0.00 | - | 3 | 458 | 29.75% |
| GOOG251219P00125000 | 2024-06-10 11:24AM EDT | 125.00 | 4.15 | 3.05 | 4.45 | -0.40 | -8.79% | 15 | 622 | 29.08% |
| GOOG251219P00130000 | 2024-06-14 9:52AM EDT | 130.00 | 4.75 | 4.25 | 5.30 | -0.23 | -4.62% | 15 | 323 | 28.54% |
| GOOG251219P00135000 | 2024-06-06 12:56PM EDT | 135.00 | 5.95 | 3.50 | 6.20 | 0.00 | - | 3 | 529 | 27.89% |
| GOOG251219P00140000 | 2024-06-12 11:17AM EDT | 140.00 | 6.22 | 4.50 | 7.25 | 0.00 | - | 1 | 740 | 27.31% |
| GOOG251219P00145000 | 2024-06-12 2:06PM EDT | 145.00 | 7.68 | 7.95 | 8.40 | 0.00 | - | 11 | 259 | 26.70% |
| GOOG251219P00150000 | 2024-06-14 2:20PM EDT | 150.00 | 9.45 | 8.95 | 9.70 | +0.29 | +3.17% | 6 | 519 | 26.12% |
| GOOG251219P00155000 | 2024-05-29 2:19PM EDT | 155.00 | 11.20 | 8.55 | 11.10 | 0.00 | - | 73 | 159 | 25.50% |
| GOOG251219P00160000 | 2024-06-13 2:11PM EDT | 160.00 | 12.30 | 10.55 | 12.85 | 0.00 | - | 8 | 291 | 25.14% |
| GOOG251219P00165000 | 2024-06-14 11:49AM EDT | 165.00 | 14.30 | 12.00 | 16.45 | -0.28 | -1.92% | 6 | 366 | 26.87% |
| GOOG251219P00170000 | 2024-06-13 12:19PM EDT | 170.00 | 16.31 | 13.80 | 18.15 | 0.00 | - | 1 | 40 | 25.97% |
| GOOG251219P00175000 | 2024-06-14 11:58AM EDT | 175.00 | 17.50 | 16.00 | 18.75 | -0.93 | -5.05% | 10 | 44 | 23.62% |
| GOOG251219P00180000 | 2024-06-05 12:29PM EDT | 180.00 | 22.25 | 18.00 | 21.65 | 0.00 | - | 1 | 115 | 23.79% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 185.00 | 26.10 | 20.50 | 24.30 | 0.00 | - | 33 | 131 | 23.46% |
| GOOG251219P00190000 | 2024-06-07 3:45PM EDT | 190.00 | 26.80 | 23.00 | 27.35 | 0.00 | - | 1 | 6 | 23.38% |
| GOOG251219P00195000 | 2024-06-14 3:29PM EDT | 195.00 | 28.63 | 26.10 | 29.90 | -1.72 | -5.67% | 2 | 4 | 22.52% |
| GOOG251219P00200000 | 2024-05-29 10:47AM EDT | 200.00 | 32.20 | 29.00 | 33.50 | 0.00 | - | 1 | 34 | 22.68% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 205.00 | 40.85 | 31.50 | 35.40 | 0.00 | - | 2 | 5 | 20.56% |
| GOOG251219P00210000 | 2024-06-05 12:10PM EDT | 210.00 | 40.00 | 35.55 | 40.00 | 0.00 | - | 1 | 9 | 21.56% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 215.00 | 41.01 | 39.00 | 43.50 | 0.00 | - | 1 | 3 | 20.98% |
| GOOG251219P00240000 | 2024-05-20 9:45AM EDT | 240.00 | 61.35 | 60.55 | 64.50 | 0.00 | - | - | 4 | 20.21% |
| GOOG251219P00260000 | 2024-05-20 10:47AM EDT | 260.00 | 81.00 | 79.00 | 84.00 | 0.00 | - | - | 0 | 22.61% |
© 2024 Yahoo. Tutti i diritti riservati.