Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.524,23 +1.200,99 (+1,99%)
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:145.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00145000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 32.33 | 30.60 | 33.55 | +1.75 | +5.72% | 13 | 59 | 115.09% |
| GOOG240531C00145000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 30.90 | 30.00 | 33.70 | +0.15 | +0.49% | 23 | 34 | 83.98% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 32.55 | 30.50 | 33.85 | +3.10 | +10.53% | 1 | 13 | 70.61% |
| GOOG240621C00145000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 32.40 | 31.10 | 34.05 | +1.78 | +5.81% | 151 | 16,630 | 56.68% |
| GOOG240628C00145000 | 2024-05-17 12:35PM EDT | 2024-06-28 | 32.89 | 30.50 | 34.25 | +3.89 | +13.41% | 2 | 3 | 53.48% |
| GOOG240719C00145000 | 2024-05-17 12:37PM EDT | 2024-07-19 | 33.48 | 31.50 | 34.90 | +1.46 | +4.56% | 9 | 1,525 | 47.96% |
| GOOG240816C00145000 | 2024-05-15 2:47PM EDT | 2024-08-16 | 33.13 | 32.05 | 34.95 | +1.63 | +5.17% | 1 | 39 | 40.16% |
| GOOG240920C00145000 | 2024-05-16 3:18PM EDT | 2024-09-20 | 35.10 | 34.45 | 36.85 | +1.00 | +2.93% | 1 | 8,073 | 41.79% |
| GOOG241018C00145000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 35.54 | 35.85 | 38.15 | 0.00 | - | 15 | 566 | 42.06% |
| GOOG241115C00145000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 38.28 | 38.10 | 39.60 | +3.48 | +10.00% | 12 | 219 | 42.83% |
| GOOG241220C00145000 | 2024-05-16 10:22AM EDT | 2024-12-20 | 38.72 | 38.35 | 40.20 | +0.77 | +2.03% | 2 | 2,000 | 40.75% |
| GOOG250117C00145000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 40.20 | 40.15 | 41.60 | +1.35 | +3.47% | 58 | 3,481 | 41.61% |
| GOOG250321C00145000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 42.30 | 40.70 | 44.50 | +4.78 | +12.74% | 1 | 77 | 42.94% |
| GOOG250620C00145000 | 2024-05-17 12:00PM EDT | 2025-06-20 | 45.30 | 44.00 | 47.90 | +0.45 | +1.00% | 21 | 5,046 | 43.55% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 48.50 | 51.60 | 0.00 | - | 2 | 506 | 41.23% |
| GOOG260116C00145000 | 2024-05-16 2:37PM EDT | 2026-01-16 | 50.76 | 50.80 | 53.90 | 0.00 | - | 4 | 1,039 | 43.36% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00145000 | 2024-05-16 2:07PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 661 | 57.81% |
| GOOG240531P00145000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 42 | 338 | 44.53% |
| GOOG240607P00145000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 276 | 455 | 39.36% |
| GOOG240614P00145000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 0.11 | 0.06 | 0.10 | -0.06 | -35.29% | 1 | 372 | 34.57% |
| GOOG240621P00145000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 10 | 8,950 | 32.23% |
| GOOG240628P00145000 | 2024-05-17 1:44PM EDT | 2024-06-28 | 0.16 | 0.08 | 0.15 | -0.01 | -5.88% | 20 | 13 | 30.08% |
| GOOG240719P00145000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.31 | -0.03 | -8.82% | 3 | 4,309 | 27.88% |
| GOOG240816P00145000 | 2024-05-17 2:39PM EDT | 2024-08-16 | 0.83 | 0.78 | 0.83 | -0.13 | -13.54% | 29 | 118 | 28.66% |
| GOOG240920P00145000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 1.25 | 1.23 | 1.29 | -0.13 | -9.42% | 15 | 5,789 | 27.31% |
| GOOG241018P00145000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 1.62 | 1.41 | 1.66 | -0.19 | -10.50% | 7 | 790 | 26.56% |
| GOOG241115P00145000 | 2024-05-15 2:46PM EDT | 2024-11-15 | 2.85 | 1.96 | 2.90 | 0.00 | - | 5 | 669 | 29.29% |
| GOOG241220P00145000 | 2024-05-17 2:29PM EDT | 2024-12-20 | 3.01 | 2.64 | 2.95 | -0.15 | -4.75% | 15 | 2,017 | 26.98% |
| GOOG250117P00145000 | 2024-05-17 2:36PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.45 | -0.15 | -4.29% | 51 | 14,037 | 26.89% |
| GOOG250321P00145000 | 2024-05-14 9:45AM EDT | 2025-03-21 | 5.72 | 3.45 | 5.35 | 0.00 | - | 2 | 221 | 28.60% |
| GOOG250620P00145000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 6.10 | 6.00 | 8.10 | -0.15 | -2.40% | 13 | 436 | 30.42% |
| GOOG251219P00145000 | 2024-05-16 10:48AM EDT | 2025-12-19 | 9.43 | 8.45 | 9.35 | 0.00 | - | 12 | 127 | 27.10% |
| GOOG260116P00145000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 9.50 | 8.80 | 10.65 | -0.35 | -3.55% | 3 | 362 | 28.35% |
© 2024 Yahoo. Tutti i diritti riservati.