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
61.505,36 +740,61 (+1,22%)
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:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00165000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 12.49 | 12.30 | 13.65 | +1.74 | +16.19% | 335 | 3,449 | 57.47% |
| GOOG240531C00165000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 12.75 | 11.90 | 13.65 | +1.77 | +16.12% | 61 | 3,261 | 40.63% |
| GOOG240607C00165000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 13.62 | 12.65 | 13.55 | +2.05 | +17.72% | 39 | 518 | 32.25% |
| GOOG240614C00165000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 13.45 | 13.35 | 13.95 | +1.05 | +8.47% | 23 | 157 | 31.04% |
| GOOG240621C00165000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 13.93 | 13.70 | 14.00 | +1.73 | +14.18% | 112 | 14,434 | 28.10% |
| GOOG240628C00165000 | 2024-05-17 12:31PM EDT | 2024-06-28 | 13.81 | 14.05 | 14.35 | +0.87 | +6.72% | 10 | 92 | 27.72% |
| GOOG240719C00165000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 15.45 | 15.30 | 16.55 | +1.20 | +8.42% | 83 | 3,181 | 32.17% |
| GOOG240816C00165000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 17.98 | 17.75 | 18.50 | +1.18 | +7.02% | 39 | 97 | 33.22% |
| GOOG240920C00165000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 19.53 | 19.40 | 19.65 | +0.98 | +5.28% | 19 | 4,654 | 31.36% |
| GOOG241018C00165000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 20.62 | 20.70 | 21.70 | +0.92 | +4.67% | 12 | 1,012 | 33.32% |
| GOOG241115C00165000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 22.93 | 22.80 | 23.35 | +1.26 | +5.81% | 9 | 892 | 34.27% |
| GOOG241220C00165000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 24.40 | 23.30 | 24.55 | +2.30 | +10.41% | 9 | 1,859 | 33.78% |
| GOOG250117C00165000 | 2024-05-17 2:18PM EDT | 2025-01-17 | 25.02 | 25.40 | 25.75 | +0.32 | +1.30% | 63 | 9,434 | 34.03% |
| GOOG250321C00165000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 25.47 | 26.30 | 29.35 | 0.00 | - | 8 | 3,163 | 36.33% |
| GOOG250620C00165000 | 2024-05-17 3:30PM EDT | 2025-06-20 | 32.45 | 30.75 | 33.30 | +1.40 | +4.51% | 14 | 1,900 | 37.66% |
| GOOG251219C00165000 | 2024-05-16 12:08PM EDT | 2025-12-19 | 36.85 | 37.20 | 39.00 | 0.00 | - | 41 | 2,429 | 38.08% |
| GOOG260116C00165000 | 2024-05-17 12:14PM EDT | 2026-01-16 | 39.30 | 38.90 | 40.60 | +1.35 | +3.56% | 6 | 1,980 | 39.08% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00165000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 355 | 1,181 | 28.42% |
| GOOG240531P00165000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.17 | 0.07 | 0.19 | -0.11 | -39.29% | 525 | 684 | 23.24% |
| GOOG240607P00165000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.34 | 0.32 | 0.35 | -0.17 | -33.33% | 95 | 702 | 21.85% |
| GOOG240614P00165000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 0.65 | 0.63 | 0.70 | -0.33 | -33.67% | 265 | 1,415 | 22.93% |
| GOOG240621P00165000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.88 | 0.84 | 0.87 | -0.32 | -26.67% | 659 | 3,064 | 21.97% |
| GOOG240628P00165000 | 2024-05-17 3:38PM EDT | 2024-06-28 | 1.04 | 1.02 | 1.10 | -0.34 | -24.64% | 150 | 145 | 21.72% |
| GOOG240719P00165000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.77 | 1.55 | 1.99 | -0.44 | -19.91% | 424 | 2,977 | 22.32% |
| GOOG240816P00165000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.60 | -0.60 | -14.46% | 90 | 371 | 24.51% |
| GOOG240920P00165000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 4.50 | 4.45 | 4.85 | -0.55 | -10.89% | 321 | 2,036 | 24.45% |
| GOOG241018P00165000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 5.25 | 4.60 | 5.80 | -0.70 | -11.76% | 431 | 303 | 24.52% |
| GOOG241115P00165000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 6.86 | 6.55 | 7.40 | -0.54 | -7.30% | 20 | 629 | 26.20% |
| GOOG241220P00165000 | 2024-05-17 2:16PM EDT | 2024-12-20 | 7.73 | 6.95 | 7.55 | -0.17 | -2.15% | 4 | 1,494 | 24.30% |
| GOOG250117P00165000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 8.09 | 7.85 | 8.20 | -0.38 | -4.49% | 4 | 2,113 | 24.12% |
| GOOG250321P00165000 | 2024-05-16 2:58PM EDT | 2025-03-21 | 10.00 | 8.75 | 10.90 | 0.00 | - | 1,000 | 1,049 | 26.09% |
| GOOG250620P00165000 | 2024-05-16 1:06PM EDT | 2025-06-20 | 12.35 | 10.75 | 12.70 | 0.00 | - | 2 | 295 | 25.58% |
| GOOG251219P00165000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 16.35 | 14.50 | 16.00 | 0.00 | - | 13 | 21 | 25.20% |
| GOOG260116P00165000 | 2024-05-17 1:27PM EDT | 2026-01-16 | 15.75 | 15.30 | 16.70 | -1.10 | -6.53% | 5 | 1,906 | 25.43% |
© 2024 Yahoo. Tutti i diritti riservati.