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
61.512,20 +558,92 (+0,92%)
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:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 2,691 | 963 | 20.80% |
| GOOG240531C00185000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.50 | +0.10 | +28.57% | 272 | 2,579 | 20.00% |
| GOOG240607C00185000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.95 | 0.92 | 0.98 | +0.20 | +26.67% | 181 | 986 | 20.73% |
| GOOG240614C00185000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 1.57 | 1.34 | 1.71 | +0.21 | +15.44% | 100 | 1,011 | 22.82% |
| GOOG240621C00185000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.93 | 1.91 | 1.98 | +0.33 | +20.62% | 1,200 | 19,237 | 21.90% |
| GOOG240628C00185000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 2.42 | 2.35 | 4.55 | +0.37 | +18.05% | 98 | 183 | 31.86% |
| GOOG240719C00185000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.60 | 3.60 | 3.70 | +0.35 | +10.77% | 377 | 6,860 | 22.92% |
| GOOG240816C00185000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 6.48 | 4.50 | 7.00 | +0.53 | +8.91% | 246 | 447 | 28.86% |
| GOOG240920C00185000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 8.20 | 8.15 | 8.30 | +0.52 | +6.77% | 168 | 4,205 | 27.71% |
| GOOG241018C00185000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 9.38 | 9.55 | 9.70 | +0.63 | +7.20% | 40 | 909 | 28.15% |
| GOOG241115C00185000 | 2024-05-17 2:20PM EDT | 2024-11-15 | 11.55 | 11.80 | 12.00 | +0.20 | +1.76% | 19 | 536 | 30.53% |
| GOOG241220C00185000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 13.45 | 13.30 | 13.55 | +0.67 | +5.24% | 54 | 1,646 | 30.81% |
| GOOG250117C00185000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 14.60 | 12.75 | 15.00 | +0.93 | +6.80% | 18 | 3,404 | 31.50% |
| GOOG250321C00185000 | 2024-05-17 3:30PM EDT | 2025-03-21 | 17.70 | 16.95 | 18.55 | +1.44 | +8.86% | 82 | 192 | 33.56% |
| GOOG250620C00185000 | 2024-05-17 2:06PM EDT | 2025-06-20 | 21.15 | 20.30 | 21.80 | +0.35 | +1.68% | 8 | 696 | 33.88% |
| GOOG251219C00185000 | 2024-05-16 11:42AM EDT | 2025-12-19 | 27.14 | 27.20 | 29.00 | 0.00 | - | 7 | 388 | 36.18% |
| GOOG260116C00185000 | 2024-05-17 3:25PM EDT | 2026-01-16 | 29.28 | 27.75 | 29.70 | +1.13 | +4.01% | 4 | 456 | 36.11% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00185000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 7.75 | 6.70 | 9.70 | -7.45 | -49.01% | 3 | 0 | 49.10% |
| GOOG240531P00185000 | 2024-05-17 11:28AM EDT | 2024-05-31 | 7.90 | 7.15 | 8.05 | -6.22 | -44.05% | 21 | 24 | 17.82% |
| GOOG240607P00185000 | 2024-05-17 12:00PM EDT | 2024-06-07 | 8.60 | 7.40 | 8.55 | -7.35 | -46.08% | 55 | 56 | 19.56% |
| GOOG240614P00185000 | 2024-05-17 10:43AM EDT | 2024-06-14 | 9.01 | 9.15 | 9.35 | -4.79 | -34.71% | 1 | 6 | 22.39% |
| GOOG240621P00185000 | 2024-05-17 12:57PM EDT | 2024-06-21 | 9.44 | 8.35 | 9.15 | -1.26 | -11.78% | 16 | 51 | 18.87% |
| GOOG240719P00185000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 10.45 | 9.50 | 10.20 | -1.20 | -10.30% | 61 | 65 | 18.36% |
| GOOG240920P00185000 | 2024-05-16 11:19AM EDT | 2024-09-20 | 14.12 | 13.05 | 13.75 | 0.00 | - | 1 | 331 | 22.16% |
| GOOG241018P00185000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 13.90 | 13.40 | 14.90 | -2.77 | -16.62% | 20 | 288 | 22.62% |
| GOOG241115P00185000 | 2024-05-17 3:45PM EDT | 2024-11-15 | 15.45 | 14.40 | 15.55 | -0.82 | -5.04% | 12 | 124 | 22.14% |
| GOOG241220P00185000 | 2024-05-16 10:23AM EDT | 2024-12-20 | 17.20 | 15.75 | 16.45 | 0.00 | - | 1 | 24 | 21.96% |
| GOOG250117P00185000 | 2024-05-16 1:46PM EDT | 2025-01-17 | 17.40 | 16.25 | 17.05 | -0.55 | -3.06% | 2 | 84 | 21.71% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 18.00 | 19.65 | 0.00 | - | - | 1 | 23.40% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 20.15 | 21.15 | 0.00 | - | 1 | 12 | 22.60% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 22.95 | 24.70 | 0.00 | - | 33 | 131 | 22.71% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 25.40 | 23.40 | 25.90 | 0.00 | - | 2 | 70 | 23.50% |
© 2024 Yahoo. Tutti i diritti riservati.