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
61.719,60 +711,58 (+1,17%)
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:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00175000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 3.49 | 3.45 | 3.65 | +1.02 | +41.30% | 3,234 | 3,208 | 23.93% |
| GOOG240531C00175000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 4.15 | 4.10 | 4.30 | +0.95 | +29.69% | 1,432 | 2,535 | 21.92% |
| GOOG240607C00175000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 5.02 | 4.85 | 5.00 | +0.87 | +20.96% | 438 | 1,662 | 22.22% |
| GOOG240614C00175000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 5.80 | 5.65 | 5.85 | +0.85 | +17.17% | 279 | 433 | 23.71% |
| GOOG240621C00175000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 6.35 | 6.20 | 6.35 | +1.05 | +19.81% | 2,335 | 14,349 | 23.55% |
| GOOG240628C00175000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 6.74 | 6.75 | 6.95 | +0.99 | +17.22% | 52 | 178 | 24.05% |
| GOOG240719C00175000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 8.30 | 8.25 | 8.40 | +0.80 | +10.67% | 392 | 8,489 | 24.66% |
| GOOG240816C00175000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 11.30 | 11.25 | 11.40 | +1.00 | +9.71% | 275 | 388 | 29.13% |
| GOOG240920C00175000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 13.05 | 13.00 | 13.40 | +1.05 | +8.75% | 217 | 3,242 | 29.63% |
| GOOG241018C00175000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 14.58 | 14.45 | 14.60 | +0.83 | +6.04% | 88 | 721 | 29.45% |
| GOOG241115C00175000 | 2024-05-17 2:48PM EDT | 2024-11-15 | 16.57 | 16.70 | 17.90 | +0.53 | +3.30% | 20 | 1,269 | 33.79% |
| GOOG241220C00175000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 18.37 | 18.20 | 18.50 | +1.12 | +6.49% | 23 | 2,753 | 32.06% |
| GOOG250117C00175000 | 2024-05-17 2:25PM EDT | 2025-01-17 | 19.30 | 19.45 | 19.75 | +0.84 | +4.55% | 61 | 3,022 | 32.36% |
| GOOG250321C00175000 | 2024-05-17 3:08PM EDT | 2025-03-21 | 22.85 | 21.75 | 23.50 | +1.35 | +6.28% | 6 | 172 | 34.74% |
| GOOG250620C00175000 | 2024-05-17 1:31PM EDT | 2025-06-20 | 26.35 | 26.05 | 27.65 | +0.75 | +2.93% | 14 | 1,285 | 36.26% |
| GOOG251219C00175000 | 2024-05-17 1:22PM EDT | 2025-12-19 | 33.01 | 31.95 | 33.85 | +0.91 | +2.83% | 3 | 415 | 37.20% |
| GOOG260116C00175000 | 2024-05-17 2:31PM EDT | 2026-01-16 | 33.52 | 33.15 | 34.45 | +0.97 | +2.98% | 618 | 3,381 | 37.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00175000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.99 | 0.91 | 1.01 | -0.91 | -47.89% | 5,296 | 956 | 19.97% |
| GOOG240531P00175000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 1.50 | 1.28 | 1.58 | -0.85 | -36.17% | 828 | 551 | 18.63% |
| GOOG240607P00175000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 2.08 | 2.10 | 2.18 | -1.02 | -32.90% | 540 | 267 | 18.96% |
| GOOG240614P00175000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 2.90 | 2.90 | 3.05 | -0.76 | -20.77% | 37 | 277 | 21.03% |
| GOOG240621P00175000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.35 | -0.80 | -19.28% | 384 | 2,575 | 20.23% |
| GOOG240628P00175000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 3.65 | 3.60 | 3.80 | -0.82 | -18.34% | 99 | 41 | 20.39% |
| GOOG240719P00175000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 4.69 | 4.45 | 4.70 | -0.96 | -16.99% | 129 | 993 | 19.78% |
| GOOG240816P00175000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 6.90 | 5.45 | 7.00 | -1.00 | -12.66% | 152 | 1,009 | 23.08% |
| GOOG240920P00175000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 8.00 | 7.95 | 8.10 | -0.80 | -9.09% | 73 | 1,453 | 22.30% |
| GOOG241018P00175000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 8.90 | 8.80 | 8.95 | -0.95 | -9.64% | 31 | 207 | 22.05% |
| GOOG241115P00175000 | 2024-05-17 2:07PM EDT | 2024-11-15 | 10.70 | 9.90 | 10.50 | -0.35 | -3.17% | 50 | 443 | 23.43% |
| GOOG241220P00175000 | 2024-05-17 3:15PM EDT | 2024-12-20 | 11.33 | 10.65 | 11.40 | -0.82 | -6.75% | 13 | 309 | 23.13% |
| GOOG250117P00175000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 11.91 | 10.95 | 12.05 | -0.56 | -4.49% | 12 | 394 | 22.91% |
| GOOG250321P00175000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 16.60 | 12.50 | 15.05 | 0.00 | - | 2 | 2 | 25.12% |
| GOOG250620P00175000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 16.30 | 15.15 | 17.10 | -0.25 | -1.51% | 5 | 71 | 24.88% |
| GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 2025-12-19 | 22.00 | 18.85 | 20.00 | 0.00 | - | 2 | 23 | 23.94% |
| GOOG260116P00175000 | 2024-05-17 1:20PM EDT | 2026-01-16 | 20.05 | 19.00 | 20.65 | -0.51 | -2.48% | 4 | 347 | 24.11% |
© 2024 Yahoo. Tutti i diritti riservati.