Italia markets open in 4 hours 23 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.905,40 +288,30 (+0,75%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.166,62 -589,35 (-0,91%) CMC Crypto 200
1.512,78 -13,64 (-0,89%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00130000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 48.35 | 47.50 | 50.50 | 0.00 | - | 10 | 9 | 287.70% |
| GOOG240531C00130000 | 2024-05-15 1:34PM EDT | 2024-05-31 | 43.51 | 46.20 | 50.10 | 0.00 | - | 1 | 143 | 95.51% |
| GOOG240607C00130000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 48.55 | 46.35 | 50.60 | 0.00 | - | 10 | 13 | 87.01% |
| GOOG240614C00130000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 47.44 | 46.35 | 50.80 | 0.00 | - | 3 | 4 | 75.29% |
| GOOG240621C00130000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 50.10 | 46.45 | 48.80 | 0.00 | - | 3 | 7,896 | 70.65% |
| GOOG240628C00130000 | 2024-05-17 1:00PM EDT | 2024-06-28 | 47.98 | 46.60 | 50.65 | 0.00 | - | 1 | 1 | 60.38% |
| GOOG240719C00130000 | 2024-05-22 9:54AM EDT | 2024-07-19 | 47.89 | 47.10 | 51.05 | +0.99 | +2.11% | 10 | 578 | 54.32% |
| GOOG240816C00130000 | 2024-05-20 10:34AM EDT | 2024-08-16 | 49.79 | 47.85 | 51.95 | -1.26 | -2.47% | 2 | 1 | 51.59% |
| GOOG240920C00130000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 50.43 | 48.55 | 53.00 | -0.82 | -1.60% | 1 | 4,703 | 59.38% |
| GOOG241018C00130000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 52.89 | 49.30 | 53.50 | 0.00 | - | 1 | 864 | 55.48% |
| GOOG241115C00130000 | 2024-05-17 2:08PM EDT | 2024-11-15 | 51.22 | 50.70 | 52.65 | 0.00 | - | 4 | 118 | 47.79% |
| GOOG241220C00130000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 53.89 | 51.45 | 53.45 | 0.00 | - | 1 | 1,019 | 46.34% |
| GOOG250117C00130000 | 2024-05-22 3:12PM EDT | 2025-01-17 | 53.14 | 53.25 | 54.25 | -1.86 | -3.38% | 22 | 2,977 | 45.95% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 2025-03-21 | 56.65 | 53.05 | 58.00 | 0.00 | - | 3 | 63 | 50.15% |
| GOOG250620C00130000 | 2024-05-20 10:22AM EDT | 2025-06-20 | 59.56 | 56.40 | 60.50 | 0.00 | - | 2 | 1,324 | 49.02% |
| GOOG251219C00130000 | 2024-05-21 1:36PM EDT | 2025-12-19 | 62.74 | 60.00 | 64.45 | 0.00 | - | 2 | 886 | 46.88% |
| GOOG260116C00130000 | 2024-05-20 10:06AM EDT | 2026-01-16 | 64.21 | 61.00 | 65.20 | 0.00 | - | 1 | 630 | 46.94% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00130000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 226 | 291.99% |
| GOOG240531P00130000 | 2024-05-16 9:55AM EDT | 2024-05-31 | 0.02 | 0.00 | 2.04 | 0.00 | - | 1 | 202 | 136.28% |
| GOOG240607P00130000 | 2024-05-20 10:06AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 68.56% |
| GOOG240621P00130000 | 2024-05-22 2:53PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 11 | 7,722 | 45.31% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 48.05% |
| GOOG240719P00130000 | 2024-05-22 2:42PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.12 | +0.01 | +14.29% | 41 | 2,924 | 36.43% |
| GOOG240816P00130000 | 2024-05-22 1:04PM EDT | 2024-08-16 | 0.26 | 0.22 | 0.31 | +0.01 | +4.00% | 11 | 68 | 34.72% |
| GOOG240920P00130000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.52 | 0.00 | - | 13 | 6,075 | 32.20% |
| GOOG241018P00130000 | 2024-05-21 1:51PM EDT | 2024-10-18 | 0.62 | 0.59 | 0.71 | 0.00 | - | 46 | 1,598 | 30.91% |
| GOOG241115P00130000 | 2024-05-21 12:15PM EDT | 2024-11-15 | 1.01 | 0.83 | 1.07 | 0.00 | - | 1 | 864 | 31.08% |
| GOOG241220P00130000 | 2024-05-22 1:25PM EDT | 2024-12-20 | 1.37 | 1.26 | 1.34 | +0.12 | +9.60% | 5 | 4,692 | 29.99% |
| GOOG250117P00130000 | 2024-05-21 10:21AM EDT | 2025-01-17 | 1.53 | 1.49 | 1.65 | 0.00 | - | 10 | 4,208 | 29.74% |
| GOOG250321P00130000 | 2024-05-21 1:48PM EDT | 2025-03-21 | 2.21 | 1.59 | 3.15 | 0.00 | - | 6 | 2,037 | 31.98% |
| GOOG250620P00130000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 3.30 | 2.37 | 4.55 | 0.00 | - | 16 | 682 | 31.80% |
| GOOG251219P00130000 | 2024-05-21 1:45PM EDT | 2025-12-19 | 4.75 | 4.50 | 5.80 | 0.00 | - | 1 | 316 | 28.82% |
| GOOG260116P00130000 | 2024-05-22 1:18PM EDT | 2026-01-16 | 5.90 | 5.45 | 6.05 | 0.00 | - | 3 | 602 | 28.62% |
© 2024 Yahoo. Tutti i diritti riservati.