Italia markets open in 2 hours 55 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.705,15 -241,78 (-0,62%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.426,25 -1.164,30 (-1,78%) CMC Crypto 200
1.475,86 -12,69 (-0,85%)
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:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00155000 | 2024-05-21 3:27PM EDT | 2024-05-24 | 24.49 | 24.05 | 25.05 | +1.09 | +4.66% | 2 | 390 | 60.16% |
| GOOG240531C00155000 | 2024-05-21 11:02AM EDT | 2024-05-31 | 24.49 | 22.50 | 26.15 | +0.51 | +2.13% | 1 | 353 | 82.08% |
| GOOG240607C00155000 | 2024-05-21 2:16PM EDT | 2024-06-07 | 24.51 | 24.00 | 26.35 | +3.20 | +15.02% | 20 | 35 | 65.41% |
| GOOG240614C00155000 | 2024-05-20 9:31AM EDT | 2024-06-14 | 23.60 | 23.05 | 26.40 | 0.00 | - | 2 | 14 | 55.54% |
| GOOG240621C00155000 | 2024-05-21 3:09PM EDT | 2024-06-21 | 25.06 | 23.00 | 26.55 | +0.96 | +3.98% | 808 | 11,530 | 50.17% |
| GOOG240628C00155000 | 2024-05-21 12:03PM EDT | 2024-06-28 | 24.84 | 23.70 | 26.75 | +1.64 | +7.07% | 1 | 11 | 46.84% |
| GOOG240719C00155000 | 2024-05-21 12:15PM EDT | 2024-07-19 | 25.60 | 25.00 | 26.65 | +0.30 | +1.19% | 5 | 3,647 | 36.98% |
| GOOG240816C00155000 | 2024-05-21 3:36PM EDT | 2024-08-16 | 27.73 | 25.90 | 28.00 | +0.35 | +1.28% | 1 | 64 | 36.69% |
| GOOG240920C00155000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 28.60 | 28.30 | 29.25 | +0.10 | +0.35% | 4 | 5,977 | 35.36% |
| GOOG241018C00155000 | 2024-05-20 11:18AM EDT | 2024-10-18 | 29.45 | 28.35 | 31.85 | 0.00 | - | 20 | 661 | 39.45% |
| GOOG241115C00155000 | 2024-05-20 1:09PM EDT | 2024-11-15 | 31.05 | 31.60 | 33.55 | 0.00 | - | 2 | 205 | 40.50% |
| GOOG241220C00155000 | 2024-05-21 2:43PM EDT | 2024-12-20 | 32.92 | 32.30 | 33.50 | +0.53 | +1.64% | 6 | 4,817 | 36.91% |
| GOOG250117C00155000 | 2024-05-21 2:26PM EDT | 2025-01-17 | 33.95 | 33.90 | 34.55 | +0.95 | +2.88% | 317 | 3,161 | 36.93% |
| GOOG250321C00155000 | 2024-05-21 10:20AM EDT | 2025-03-21 | 37.95 | 35.35 | 37.80 | +1.76 | +4.86% | 1 | 216 | 38.88% |
| GOOG250620C00155000 | 2024-05-20 10:24AM EDT | 2025-06-20 | 40.60 | 38.05 | 43.00 | 0.00 | - | 1 | 1,883 | 42.32% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 40.80 | 44.30 | 48.45 | 0.00 | - | 3 | 277 | 42.04% |
| GOOG260116C00155000 | 2024-05-20 11:15AM EDT | 2026-01-16 | 45.37 | 44.75 | 49.50 | 0.00 | - | 15 | 1,080 | 42.37% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00155000 | 2024-05-21 3:44PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 731 | 62.50% |
| GOOG240531P00155000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 30 | 552 | 39.84% |
| GOOG240607P00155000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | 0.00 | - | 12 | 226 | 33.79% |
| GOOG240614P00155000 | 2024-05-21 1:07PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 14 | 467 | 30.08% |
| GOOG240621P00155000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 27 | 7,953 | 27.34% |
| GOOG240628P00155000 | 2024-05-21 1:29PM EDT | 2024-06-28 | 0.25 | 0.12 | 0.25 | +0.01 | +4.17% | 83 | 100 | 26.51% |
| GOOG240719P00155000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.49 | -0.09 | -16.67% | 46 | 4,083 | 24.51% |
| GOOG240816P00155000 | 2024-05-21 1:33PM EDT | 2024-08-16 | 1.36 | 1.33 | 1.98 | -0.11 | -7.48% | 25 | 243 | 29.80% |
| GOOG240920P00155000 | 2024-05-21 12:14PM EDT | 2024-09-20 | 2.08 | 1.95 | 2.03 | -0.12 | -5.45% | 30 | 2,926 | 25.39% |
| GOOG241018P00155000 | 2024-05-21 1:56PM EDT | 2024-10-18 | 2.63 | 2.53 | 2.61 | -0.13 | -4.71% | 49 | 671 | 25.05% |
| GOOG241115P00155000 | 2024-05-21 11:57AM EDT | 2024-11-15 | 3.70 | 3.55 | 3.75 | -0.12 | -3.14% | 20 | 626 | 26.54% |
| GOOG241220P00155000 | 2024-05-21 3:13PM EDT | 2024-12-20 | 4.35 | 4.25 | 4.40 | -0.17 | -3.76% | 34 | 1,048 | 25.98% |
| GOOG250117P00155000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 4.91 | 4.75 | 4.95 | -0.14 | -2.77% | 67 | 1,718 | 25.75% |
| GOOG250321P00155000 | 2024-05-21 11:24AM EDT | 2025-03-21 | 5.20 | 5.95 | 6.75 | -1.65 | -24.09% | 1 | 403 | 26.62% |
| GOOG250620P00155000 | 2024-05-20 2:41PM EDT | 2025-06-20 | 8.20 | 7.90 | 9.90 | 0.00 | - | 36 | 1,248 | 28.69% |
| GOOG251219P00155000 | 2024-05-20 2:19PM EDT | 2025-12-19 | 11.45 | 10.45 | 11.75 | 0.00 | - | 3 | 113 | 26.24% |
| GOOG260116P00155000 | 2024-05-21 10:44AM EDT | 2026-01-16 | 11.80 | 10.85 | 12.00 | -0.15 | -1.26% | 2 | 622 | 25.95% |
© 2024 Yahoo. Tutti i diritti riservati.