Italia markets open in 2 hours 55 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.698,12 -248,81 (-0,64%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.421,43 -1.175,07 (-1,79%) CMC Crypto 200
1.475,86 -12,69 (-0,85%)
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:190.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00190000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,222 | 1,446 | 27.74% |
| GOOG240531C00190000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 71 | 3,661 | 21.34% |
| GOOG240607C00190000 | 2024-05-21 3:56PM EDT | 2024-06-07 | 0.41 | 0.01 | 0.41 | +0.04 | +10.81% | 50 | 1,550 | 20.80% |
| GOOG240614C00190000 | 2024-05-21 1:12PM EDT | 2024-06-14 | 0.69 | 0.83 | 0.89 | -0.15 | -17.86% | 34 | 1,227 | 22.24% |
| GOOG240621C00190000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.14 | 0.84 | 1.16 | +0.10 | +9.62% | 165 | 11,345 | 21.53% |
| GOOG240628C00190000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 1.50 | 0.83 | 1.57 | +0.18 | +13.64% | 41 | 398 | 21.92% |
| GOOG240719C00190000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 2.75 | 2.17 | 2.72 | +0.29 | +11.79% | 239 | 2,948 | 22.58% |
| GOOG240816C00190000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 5.50 | 5.30 | 5.50 | +0.40 | +7.84% | 174 | 1,458 | 27.42% |
| GOOG240920C00190000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 7.15 | 6.35 | 7.25 | +0.35 | +5.15% | 118 | 10,143 | 27.59% |
| GOOG241018C00190000 | 2024-05-21 12:08PM EDT | 2024-10-18 | 8.04 | 8.45 | 8.60 | -0.06 | -0.74% | 58 | 557 | 27.92% |
| GOOG241115C00190000 | 2024-05-20 9:47AM EDT | 2024-11-15 | 10.55 | 9.70 | 10.95 | -0.15 | -1.40% | 1 | 664 | 30.41% |
| GOOG241220C00190000 | 2024-05-21 3:55PM EDT | 2024-12-20 | 12.50 | 12.25 | 12.55 | +0.75 | +6.38% | 71 | 1,573 | 30.76% |
| GOOG250117C00190000 | 2024-05-21 3:31PM EDT | 2025-01-17 | 13.50 | 13.40 | 13.70 | +0.55 | +4.25% | 19 | 2,788 | 30.90% |
| GOOG250321C00190000 | 2024-05-21 3:25PM EDT | 2025-03-21 | 16.50 | 14.75 | 18.60 | +0.52 | +3.25% | 32 | 227 | 35.02% |
| GOOG250620C00190000 | 2024-05-20 3:15PM EDT | 2025-06-20 | 20.00 | 19.50 | 22.60 | 0.00 | - | 10 | 604 | 36.09% |
| GOOG251219C00190000 | 2024-05-21 3:23PM EDT | 2025-12-19 | 27.12 | 25.25 | 28.00 | +0.39 | +1.46% | 5 | 369 | 35.87% |
| GOOG260116C00190000 | 2024-05-21 11:10AM EDT | 2026-01-16 | 28.09 | 27.55 | 29.65 | +0.64 | +2.33% | 20 | 1,175 | 36.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 9.30 | 10.80 | 0.00 | - | 1 | 0 | 47.12% |
| GOOG240531P00190000 | 2024-05-17 2:18PM EDT | 2024-05-31 | 13.39 | 9.20 | 12.55 | 0.00 | - | 2 | 3 | 48.41% |
| GOOG240607P00190000 | 2024-05-20 10:38AM EDT | 2024-06-07 | 10.96 | 9.25 | 12.55 | 0.00 | - | 2 | 2 | 37.13% |
| GOOG240614P00190000 | 2024-05-21 10:16AM EDT | 2024-06-14 | 11.35 | 10.15 | 12.90 | -2.45 | -17.75% | 1 | 2 | 33.59% |
| GOOG240621P00190000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 11.90 | 10.45 | 12.90 | -0.10 | -0.83% | 2 | 34 | 29.57% |
| GOOG240719P00190000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 12.70 | 11.15 | 12.15 | 0.00 | - | 1 | 10 | 18.16% |
| GOOG240816P00190000 | 2024-05-20 1:25PM EDT | 2024-08-16 | 14.80 | 13.35 | 15.90 | 0.00 | - | 65 | 128 | 27.25% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 14.70 | 15.20 | 0.00 | - | 3 | 43 | 21.20% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 15.45 | 15.75 | 0.00 | - | 4 | 15 | 20.41% |
| GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 2024-11-15 | 17.55 | 16.10 | 17.60 | 0.00 | - | 12 | 12 | 22.63% |
| GOOG241220P00190000 | 2024-05-20 10:41AM EDT | 2024-12-20 | 18.00 | 16.25 | 18.10 | 0.00 | - | 14 | 38 | 21.64% |
| GOOG250117P00190000 | 2024-05-21 2:36PM EDT | 2025-01-17 | 18.75 | 17.85 | 19.55 | -0.15 | -0.79% | 17 | 80 | 22.91% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 19.70 | 20.95 | 0.00 | - | 9 | 7 | 22.58% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 31.94% |
| GOOG251219P00190000 | 2024-05-20 1:09PM EDT | 2025-12-19 | 26.35 | 25.10 | 28.00 | 0.00 | - | 1 | 6 | 24.27% |
| GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 28.01 | 25.20 | 27.30 | 0.00 | - | 2 | 56 | 22.94% |
© 2024 Yahoo. Tutti i diritti riservati.