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
62.361,94 +102,00 (+0,16%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-05-30 11:21AM EDT | 65.00 | 111.56 | 111.00 | 113.80 | +0.06 | +0.05% | 1 | 327 | 59.05% |
| GOOG260116C00070000 | 2024-05-21 9:52AM EDT | 70.00 | 113.75 | 106.50 | 111.50 | 0.00 | - | 1 | 178 | 61.55% |
| GOOG260116C00075000 | 2024-05-16 1:26PM EDT | 75.00 | 105.75 | 102.00 | 107.00 | 0.00 | - | 1 | 367 | 59.28% |
| GOOG260116C00080000 | 2024-05-20 2:02PM EDT | 80.00 | 106.00 | 97.50 | 102.50 | 0.00 | - | 4 | 245 | 57.04% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 85.00 | 94.00 | 93.50 | 98.00 | 0.00 | - | 3 | 78 | 55.56% |
| GOOG260116C00090000 | 2024-05-31 11:23AM EDT | 90.00 | 86.50 | 89.00 | 94.00 | -5.84 | -6.32% | 3 | 233 | 54.00% |
| GOOG260116C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 88.73 | 84.50 | 89.50 | 0.00 | - | 1 | 45 | 51.78% |
| GOOG260116C00100000 | 2024-05-31 1:48PM EDT | 100.00 | 80.70 | 81.30 | 84.55 | -6.30 | -7.24% | 3 | 949 | 50.57% |
| GOOG260116C00105000 | 2024-05-30 2:39PM EDT | 105.00 | 79.65 | 77.20 | 79.70 | 0.00 | - | 1 | 78 | 51.04% |
| GOOG260116C00110000 | 2024-05-30 1:13PM EDT | 110.00 | 72.17 | 73.10 | 75.55 | -3.37 | -4.46% | 2 | 187 | 49.40% |
| GOOG260116C00115000 | 2024-05-28 1:56PM EDT | 115.00 | 74.60 | 68.90 | 72.45 | 0.00 | - | 4 | 90 | 49.64% |
| GOOG260116C00120000 | 2024-05-31 11:48AM EDT | 120.00 | 63.05 | 64.00 | 68.05 | -7.65 | -10.82% | 6 | 374 | 47.41% |
| GOOG260116C00125000 | 2024-05-30 10:41AM EDT | 125.00 | 63.05 | 60.50 | 64.15 | 0.00 | - | 1 | 846 | 46.02% |
| GOOG260116C00130000 | 2024-05-31 2:00PM EDT | 130.00 | 57.03 | 57.75 | 59.80 | -0.52 | -0.90% | 10 | 629 | 43.88% |
| GOOG260116C00135000 | 2024-05-30 3:53PM EDT | 135.00 | 52.50 | 54.55 | 56.30 | -3.32 | -5.95% | 1 | 757 | 43.00% |
| GOOG260116C00140000 | 2024-05-31 2:32PM EDT | 140.00 | 49.90 | 51.20 | 53.05 | -0.55 | -1.09% | 46 | 1,995 | 42.37% |
| GOOG260116C00145000 | 2024-05-31 3:20PM EDT | 145.00 | 47.70 | 47.65 | 49.20 | -2.30 | -4.60% | 4 | 1,015 | 40.81% |
| GOOG260116C00150000 | 2024-05-31 12:21PM EDT | 150.00 | 45.27 | 44.60 | 46.55 | -0.03 | -0.07% | 29 | 1,453 | 40.76% |
| GOOG260116C00155000 | 2024-05-30 3:40PM EDT | 155.00 | 42.06 | 41.35 | 43.50 | 0.00 | - | 2 | 1,074 | 40.04% |
| GOOG260116C00160000 | 2024-05-30 3:33PM EDT | 160.00 | 38.00 | 38.25 | 40.20 | -1.25 | -3.18% | 1 | 2,348 | 38.91% |
| GOOG260116C00165000 | 2024-05-30 10:35AM EDT | 165.00 | 36.62 | 35.70 | 37.40 | 0.00 | - | 2 | 1,979 | 38.28% |
| GOOG260116C00170000 | 2024-05-31 3:52PM EDT | 170.00 | 34.00 | 32.90 | 34.25 | -0.14 | -0.41% | 94 | 1,162 | 37.13% |
| GOOG260116C00175000 | 2024-05-31 3:32PM EDT | 175.00 | 31.25 | 30.80 | 32.25 | -0.05 | -0.16% | 54 | 3,386 | 37.20% |
| GOOG260116C00180000 | 2024-05-31 1:02PM EDT | 180.00 | 27.80 | 28.05 | 29.60 | -1.17 | -4.04% | 1 | 774 | 36.40% |
| GOOG260116C00185000 | 2024-05-31 12:39PM EDT | 185.00 | 25.00 | 26.15 | 27.90 | -4.15 | -14.24% | 39 | 543 | 36.57% |
| GOOG260116C00190000 | 2024-05-30 3:45PM EDT | 190.00 | 24.50 | 23.50 | 24.90 | 0.00 | - | 8 | 1,195 | 35.14% |
| GOOG260116C00195000 | 2024-05-31 2:05PM EDT | 195.00 | 21.50 | 22.05 | 23.25 | -3.25 | -13.13% | 3 | 767 | 35.12% |
| GOOG260116C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 20.65 | 20.10 | 21.85 | -0.20 | -0.96% | 512 | 1,590 | 35.26% |
| GOOG260116C00205000 | 2024-05-31 11:11AM EDT | 205.00 | 19.05 | 18.55 | 19.35 | -0.25 | -1.30% | 37 | 591 | 34.05% |
| GOOG260116C00210000 | 2024-05-28 1:58PM EDT | 210.00 | 19.60 | 16.80 | 18.60 | 0.00 | - | 1 | 1,352 | 34.72% |
| GOOG260116C00215000 | 2024-05-31 10:34AM EDT | 215.00 | 15.30 | 15.55 | 17.35 | -2.60 | -14.53% | 20 | 409 | 34.73% |
| GOOG260116C00220000 | 2024-05-28 2:13PM EDT | 220.00 | 16.64 | 13.65 | 15.90 | 0.00 | - | 2 | 710 | 34.40% |
| GOOG260116C00225000 | 2024-05-31 3:05PM EDT | 225.00 | 13.00 | 13.05 | 14.70 | -0.80 | -5.80% | 13 | 1,191 | 34.26% |
| GOOG260116C00230000 | 2024-05-31 3:04PM EDT | 230.00 | 11.70 | 11.30 | 12.90 | -2.70 | -18.75% | 1 | 176 | 33.29% |
| GOOG260116C00240000 | 2024-05-30 10:08AM EDT | 240.00 | 11.00 | 9.45 | 10.95 | 0.00 | - | 5 | 461 | 33.08% |
| GOOG260116C00250000 | 2024-05-28 10:08AM EDT | 250.00 | 8.25 | 8.05 | 9.55 | -1.75 | -17.50% | 16 | 181 | 33.27% |
| GOOG260116C00260000 | 2024-05-31 2:53PM EDT | 260.00 | 7.35 | 7.00 | 7.60 | +0.05 | +0.68% | 49 | 336 | 32.34% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-05-31 9:30AM EDT | 65.00 | 0.58 | 0.25 | 1.85 | +0.08 | +16.00% | 400 | 1,034 | 50.70% |
| GOOG260116P00070000 | 2024-05-20 11:52AM EDT | 70.00 | 1.07 | 0.31 | 1.98 | +0.42 | +64.62% | 500 | 2,544 | 48.00% |
| GOOG260116P00075000 | 2024-05-23 10:07AM EDT | 75.00 | 1.00 | 0.50 | 2.13 | +0.20 | +25.00% | 200 | 666 | 45.56% |
| GOOG260116P00080000 | 2024-05-31 11:59AM EDT | 80.00 | 1.06 | 0.80 | 1.32 | -0.19 | -15.20% | 953 | 152 | 38.14% |
| GOOG260116P00085000 | 2024-05-31 9:37AM EDT | 85.00 | 1.31 | 0.57 | 1.55 | -0.06 | -4.38% | 404 | 594 | 36.79% |
| GOOG260116P00090000 | 2024-05-31 9:42AM EDT | 90.00 | 1.55 | 0.69 | 2.73 | +0.05 | +3.33% | 740 | 244 | 39.36% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 95.00 | 1.96 | 1.09 | 1.95 | 0.00 | - | 6 | 393 | 33.63% |
| GOOG260116P00100000 | 2024-05-30 3:25PM EDT | 100.00 | 2.20 | 1.87 | 2.60 | 0.00 | - | 1 | 1,040 | 33.66% |
| GOOG260116P00105000 | 2024-05-22 1:04PM EDT | 105.00 | 3.02 | 2.18 | 2.96 | 0.00 | - | 9 | 2,509 | 32.40% |
| GOOG260116P00110000 | 2024-05-31 9:30AM EDT | 110.00 | 2.97 | 2.68 | 4.00 | -0.62 | -17.27% | 2 | 615 | 32.91% |
| GOOG260116P00115000 | 2024-05-21 3:04PM EDT | 115.00 | 3.85 | 3.30 | 4.05 | 0.00 | - | 1 | 584 | 30.59% |
| GOOG260116P00120000 | 2024-05-31 11:48AM EDT | 120.00 | 4.57 | 4.10 | 4.80 | +0.50 | +12.29% | 16 | 480 | 29.94% |
| GOOG260116P00125000 | 2024-05-29 1:46PM EDT | 125.00 | 4.85 | 3.95 | 5.80 | 0.00 | - | 2 | 682 | 29.61% |
| GOOG260116P00130000 | 2024-05-30 3:18PM EDT | 130.00 | 6.15 | 5.55 | 6.50 | 0.00 | - | 10 | 597 | 28.49% |
| GOOG260116P00135000 | 2024-05-30 3:25PM EDT | 135.00 | 7.30 | 6.60 | 7.65 | 0.00 | - | 1 | 506 | 28.03% |
| GOOG260116P00140000 | 2024-05-31 10:33AM EDT | 140.00 | 8.38 | 7.80 | 8.75 | +0.38 | +4.75% | 15 | 907 | 27.29% |
| GOOG260116P00145000 | 2024-05-31 3:38PM EDT | 145.00 | 9.70 | 9.05 | 11.05 | +0.84 | +9.48% | 1 | 354 | 28.12% |
| GOOG260116P00150000 | 2024-05-31 3:38PM EDT | 150.00 | 11.20 | 10.20 | 11.75 | +1.05 | +10.34% | 3 | 971 | 26.43% |
| GOOG260116P00155000 | 2024-05-28 11:31AM EDT | 155.00 | 11.85 | 12.15 | 14.10 | 0.00 | - | 22 | 622 | 26.80% |
| GOOG260116P00160000 | 2024-05-30 3:18PM EDT | 160.00 | 15.15 | 13.65 | 14.85 | 0.00 | - | 10 | 516 | 24.94% |
| GOOG260116P00165000 | 2024-05-31 9:46AM EDT | 165.00 | 16.50 | 15.60 | 17.40 | -0.30 | -1.79% | 3 | 1,912 | 25.13% |
| GOOG260116P00170000 | 2024-05-28 2:20PM EDT | 170.00 | 17.51 | 17.05 | 19.35 | 0.00 | - | 2 | 428 | 24.40% |
| GOOG260116P00175000 | 2024-05-31 1:20PM EDT | 175.00 | 21.33 | 20.35 | 21.35 | +1.38 | +6.92% | 5 | 369 | 23.54% |
| GOOG260116P00180000 | 2024-05-31 1:20PM EDT | 180.00 | 23.88 | 22.00 | 24.50 | +1.27 | +5.62% | 3 | 277 | 23.79% |
| GOOG260116P00185000 | 2024-05-31 12:50PM EDT | 185.00 | 26.72 | 24.50 | 26.70 | +1.31 | +5.16% | 1 | 72 | 22.77% |
| GOOG260116P00190000 | 2024-05-29 2:27PM EDT | 190.00 | 26.45 | 28.15 | 29.25 | 0.00 | - | 4 | 60 | 21.93% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 30.10 | 31.50 | 0.00 | - | 24 | 38 | 20.51% |
| GOOG260116P00200000 | 2024-05-30 3:03PM EDT | 200.00 | 35.00 | 32.00 | 37.00 | 0.00 | - | 1 | 48 | 22.74% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 23.43% |
| GOOG260116P00210000 | 2024-05-31 3:56PM EDT | 210.00 | 41.97 | 39.00 | 44.00 | +2.97 | +7.62% | 1 | 13 | 21.96% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 45.00 | 50.00 | 0.00 | - | 2 | 10 | 18.69% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 45.70% |
| GOOG260116P00230000 | 2024-05-16 11:05AM EDT | 230.00 | 55.81 | 55.00 | 60.00 | 0.00 | - | - | 1 | 20.81% |
| GOOG260116P00240000 | 2024-04-26 9:48AM EDT | 240.00 | 66.88 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 13.89% |
| GOOG260116P00260000 | 2024-05-15 9:34AM EDT | 260.00 | 84.55 | 83.50 | 88.50 | 0.00 | - | - | 0 | 23.15% |
© 2024 Yahoo. Tutti i diritti riservati.