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
61.387,28 +996,55 (+1,65%)
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:160.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00160000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 17.10 | 15.30 | 17.75 | +1.10 | +6.88% | 51 | 2,615 | 53.13% |
| GOOG240531C00160000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 17.68 | 15.00 | 18.40 | +1.48 | +9.14% | 14 | 509 | 48.07% |
| GOOG240607C00160000 | 2024-05-16 11:02AM EDT | 2024-06-07 | 16.85 | 15.50 | 19.05 | 0.00 | - | 4 | 111 | 45.95% |
| GOOG240614C00160000 | 2024-05-17 1:35PM EDT | 2024-06-14 | 18.00 | 16.30 | 18.75 | +1.15 | +6.82% | 5 | 35 | 37.23% |
| GOOG240621C00160000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 18.38 | 18.25 | 19.30 | +1.90 | +11.53% | 112 | 12,827 | 37.40% |
| GOOG240628C00160000 | 2024-05-17 11:01AM EDT | 2024-06-28 | 18.35 | 17.10 | 19.40 | +1.40 | +8.26% | 2 | 9 | 34.79% |
| GOOG240719C00160000 | 2024-05-17 1:35PM EDT | 2024-07-19 | 19.66 | 19.55 | 20.45 | +1.72 | +9.59% | 101 | 3,674 | 33.59% |
| GOOG240816C00160000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 21.75 | 21.60 | 22.15 | +1.20 | +5.84% | 23 | 122 | 34.28% |
| GOOG240920C00160000 | 2024-05-17 1:42PM EDT | 2024-09-20 | 23.30 | 23.15 | 23.40 | +1.68 | +7.77% | 34 | 19,084 | 32.86% |
| GOOG241018C00160000 | 2024-05-16 12:49PM EDT | 2024-10-18 | 22.95 | 24.35 | 25.00 | 0.00 | - | 6 | 1,045 | 33.89% |
| GOOG241115C00160000 | 2024-05-17 2:46PM EDT | 2024-11-15 | 26.12 | 26.25 | 27.00 | +2.92 | +12.59% | 14 | 604 | 35.84% |
| GOOG241220C00160000 | 2024-05-17 1:12PM EDT | 2024-12-20 | 27.93 | 27.05 | 28.75 | +1.54 | +5.84% | 3 | 3,114 | 36.49% |
| GOOG250117C00160000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 28.87 | 28.80 | 30.00 | +1.34 | +4.87% | 9 | 11,264 | 36.78% |
| GOOG250321C00160000 | 2024-05-16 11:04AM EDT | 2025-03-21 | 30.73 | 30.45 | 34.00 | 0.00 | - | 2 | 2,363 | 39.70% |
| GOOG250620C00160000 | 2024-05-17 2:39PM EDT | 2025-06-20 | 34.85 | 34.20 | 36.50 | +0.55 | +1.60% | 40 | 3,106 | 38.63% |
| GOOG251219C00160000 | 2024-05-17 11:45AM EDT | 2025-12-19 | 40.95 | 40.35 | 41.95 | +0.25 | +0.61% | 3 | 809 | 38.78% |
| GOOG260116C00160000 | 2024-05-17 2:04PM EDT | 2026-01-16 | 42.00 | 40.95 | 44.50 | +1.70 | +4.22% | 14 | 2,364 | 40.98% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00160000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 233 | 1,482 | 35.94% |
| GOOG240531P00160000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 327 | 959 | 28.42% |
| GOOG240607P00160000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 0.18 | 0.14 | 0.20 | -0.06 | -25.00% | 54 | 750 | 25.54% |
| GOOG240614P00160000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 0.33 | 0.31 | 0.36 | -0.13 | -28.26% | 44 | 599 | 25.07% |
| GOOG240621P00160000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.45 | -0.15 | -25.86% | 286 | 2,802 | 23.63% |
| GOOG240628P00160000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 0.54 | 0.52 | 0.64 | -0.19 | -26.03% | 61 | 90 | 23.63% |
| GOOG240719P00160000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.05 | 0.93 | 1.08 | -0.31 | -22.79% | 302 | 6,558 | 22.47% |
| GOOG240816P00160000 | 2024-05-17 2:08PM EDT | 2024-08-16 | 2.51 | 2.42 | 2.49 | -0.39 | -13.45% | 160 | 234 | 25.26% |
| GOOG240920P00160000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 3.30 | 3.25 | 3.85 | -0.30 | -8.33% | 311 | 3,471 | 26.01% |
| GOOG241018P00160000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 3.99 | 3.90 | 4.05 | -0.25 | -5.90% | 9 | 462 | 24.10% |
| GOOG241115P00160000 | 2024-05-17 2:24PM EDT | 2024-11-15 | 5.45 | 5.15 | 5.30 | -0.15 | -2.68% | 40 | 966 | 25.36% |
| GOOG241220P00160000 | 2024-05-17 3:15PM EDT | 2024-12-20 | 5.98 | 5.80 | 6.05 | -0.51 | -7.86% | 55 | 371 | 24.92% |
| GOOG250117P00160000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.65 | -0.48 | -6.83% | 19 | 3,389 | 24.71% |
| GOOG250321P00160000 | 2024-05-17 3:11PM EDT | 2025-03-21 | 8.25 | 7.55 | 9.50 | -1.35 | -14.06% | 50 | 328 | 27.19% |
| GOOG250620P00160000 | 2024-05-17 10:36AM EDT | 2025-06-20 | 10.11 | 9.80 | 11.55 | -0.47 | -4.44% | 996 | 376 | 27.07% |
| GOOG251219P00160000 | 2024-05-17 3:40PM EDT | 2025-12-19 | 13.30 | 12.10 | 13.90 | -2.15 | -13.92% | 1 | 257 | 25.41% |
| GOOG260116P00160000 | 2024-05-17 1:08PM EDT | 2026-01-16 | 13.46 | 13.75 | 14.55 | -1.32 | -8.93% | 22 | 507 | 25.62% |
© 2024 Yahoo. Tutti i diritti riservati.