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:180.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.00 | 0.90 | 1.06 | +0.36 | +56.25% | 10,088 | 2,813 | 21.78% |
| GOOG240531C00180000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.64 | 1.61 | 1.72 | +0.44 | +36.67% | 1,020 | 5,616 | 20.59% |
| GOOG240607C00180000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 2.32 | 2.33 | 2.56 | +0.42 | +22.11% | 384 | 1,107 | 22.00% |
| GOOG240614C00180000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 3.20 | 3.10 | 3.85 | +0.63 | +24.51% | 446 | 501 | 25.79% |
| GOOG240621C00180000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.75 | +0.74 | +25.00% | 1,642 | 36,314 | 22.61% |
| GOOG240628C00180000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 4.25 | 4.15 | 4.35 | +0.66 | +18.38% | 324 | 310 | 23.17% |
| GOOG240719C00180000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.65 | 5.55 | 5.75 | +0.72 | +14.60% | 3,629 | 7,020 | 23.72% |
| GOOG240816C00180000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 8.75 | 8.65 | 8.90 | +0.85 | +10.76% | 97 | 348 | 28.68% |
| GOOG240920C00180000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 10.48 | 10.40 | 10.80 | +0.82 | +8.49% | 187 | 12,090 | 28.94% |
| GOOG241018C00180000 | 2024-05-17 1:43PM EDT | 2024-10-18 | 11.91 | 11.85 | 12.55 | +0.91 | +8.27% | 45 | 785 | 29.99% |
| GOOG241115C00180000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 14.30 | 14.10 | 14.90 | +1.00 | +7.52% | 66 | 4,426 | 32.29% |
| GOOG241220C00180000 | 2024-05-17 3:23PM EDT | 2024-12-20 | 15.80 | 15.65 | 15.95 | +0.81 | +5.40% | 32 | 2,966 | 31.50% |
| GOOG250117C00180000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 16.95 | 16.85 | 17.15 | +1.15 | +7.28% | 94 | 30,074 | 31.72% |
| GOOG250321C00180000 | 2024-05-17 2:55PM EDT | 2025-03-21 | 20.00 | 19.55 | 20.15 | +1.02 | +5.37% | 12 | 881 | 32.92% |
| GOOG250620C00180000 | 2024-05-17 3:51PM EDT | 2025-06-20 | 23.96 | 23.40 | 24.35 | +1.46 | +6.49% | 24 | 3,739 | 34.64% |
| GOOG251219C00180000 | 2024-05-17 12:48PM EDT | 2025-12-19 | 30.31 | 29.30 | 32.35 | +1.00 | +3.41% | 1 | 839 | 37.81% |
| GOOG260116C00180000 | 2024-05-17 2:28PM EDT | 2026-01-16 | 31.20 | 30.30 | 32.95 | +0.75 | +2.46% | 8 | 768 | 37.60% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00180000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 3.40 | 2.68 | 3.55 | -1.67 | -32.94% | 39 | 93 | 19.19% |
| GOOG240531P00180000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 3.95 | 3.90 | 4.10 | -1.70 | -30.09% | 166 | 185 | 18.03% |
| GOOG240607P00180000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 4.70 | 4.50 | 4.65 | -1.51 | -24.32% | 116 | 13 | 18.19% |
| GOOG240621P00180000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 5.80 | 5.60 | 5.85 | -1.20 | -17.14% | 165 | 256 | 19.78% |
| GOOG240719P00180000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 7.05 | 6.90 | 7.10 | -1.12 | -13.71% | 248 | 454 | 19.07% |
| GOOG240920P00180000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 10.40 | 10.30 | 10.95 | -1.20 | -10.34% | 106 | 910 | 22.79% |
| GOOG241018P00180000 | 2024-05-17 1:44PM EDT | 2024-10-18 | 11.30 | 11.15 | 11.75 | -1.00 | -8.13% | 30 | 317 | 22.36% |
| GOOG241115P00180000 | 2024-05-17 12:52PM EDT | 2024-11-15 | 12.80 | 12.65 | 12.85 | -1.00 | -7.25% | 21 | 254 | 22.77% |
| GOOG241220P00180000 | 2024-05-17 2:16PM EDT | 2024-12-20 | 13.98 | 12.55 | 13.80 | -2.11 | -13.11% | 1 | 381 | 22.60% |
| GOOG250117P00180000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 14.23 | 13.75 | 14.40 | -0.94 | -6.20% | 16 | 425 | 22.31% |
| GOOG250321P00180000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 16.00 | 14.80 | 17.10 | -3.52 | -18.03% | 4 | 14 | 24.05% |
| GOOG250620P00180000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 18.50 | 17.30 | 19.35 | -0.40 | -2.12% | 10 | 48 | 24.19% |
| GOOG251219P00180000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 23.50 | 20.30 | 23.35 | 0.00 | - | 12 | 115 | 24.55% |
| GOOG260116P00180000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 22.29 | 20.80 | 23.50 | -0.31 | -1.37% | 3 | 268 | 24.14% |
© 2024 Yahoo. Tutti i diritti riservati.