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:210.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00210000 | 2024-05-13 3:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 90 | 51.56% |
| GOOG240531C00210000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 33.59% |
| GOOG240607C00210000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 29.69% |
| GOOG240614C00210000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 0.64 | 0.02 | 0.11 | 0.00 | - | 3 | 3 | 29.49% |
| GOOG240621C00210000 | 2024-05-17 10:37AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 611 | 25.59% |
| GOOG240719C00210000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.31 | +0.02 | +8.00% | 7 | 265 | 23.41% |
| GOOG240816C00210000 | 2024-05-16 9:49AM EDT | 2024-08-16 | 0.94 | 0.92 | 0.99 | 0.00 | - | 1 | 21 | 25.12% |
| GOOG240920C00210000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 1.92 | 1.87 | 2.37 | +0.17 | +9.71% | 10 | 906 | 27.52% |
| GOOG241018C00210000 | 2024-05-16 3:18PM EDT | 2024-10-18 | 2.49 | 2.66 | 2.78 | 0.00 | - | 8 | 699 | 26.28% |
| GOOG241115C00210000 | 2024-05-17 3:08PM EDT | 2024-11-15 | 4.20 | 4.20 | 4.35 | +0.25 | +6.33% | 53 | 229 | 28.57% |
| GOOG241220C00210000 | 2024-05-17 12:48PM EDT | 2024-12-20 | 5.37 | 5.30 | 6.00 | +0.37 | +7.40% | 2 | 2,614 | 29.96% |
| GOOG250117C00210000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 6.34 | 6.15 | 6.40 | +0.44 | +7.46% | 65 | 4,446 | 29.02% |
| GOOG250321C00210000 | 2024-05-17 1:16PM EDT | 2025-03-21 | 8.70 | 8.35 | 9.75 | +0.30 | +3.57% | 8 | 1,118 | 31.76% |
| GOOG250620C00210000 | 2024-05-17 3:16PM EDT | 2025-06-20 | 12.20 | 11.90 | 12.70 | +0.49 | +4.18% | 2,680 | 2,350 | 32.19% |
| GOOG251219C00210000 | 2024-05-17 1:44PM EDT | 2025-12-19 | 18.27 | 17.80 | 20.50 | +2.93 | +19.10% | 12 | 1,153 | 35.68% |
| GOOG260116C00210000 | 2024-05-17 1:19PM EDT | 2026-01-16 | 19.93 | 18.30 | 20.95 | +1.05 | +5.56% | 10 | 1,342 | 35.34% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 31.65 | 34.70 | 0.00 | - | - | 0 | 76.12% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 175.76% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 60.22% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 31.75 | 35.50 | 0.00 | - | 3 | 0 | 29.11% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 37.90 | 31.95 | 35.50 | 0.00 | - | - | 2 | 26.34% |
| GOOG241220P00210000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 40.20 | 32.90 | 36.40 | 0.00 | - | 1 | 2 | 24.56% |
| GOOG250117P00210000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 40.95 | 33.15 | 36.50 | 0.00 | - | 1 | 13 | 23.36% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 40.98 | 33.75 | 37.55 | 0.00 | - | 2 | 1 | 22.97% |
| GOOG260116P00210000 | 2024-05-15 3:11PM EDT | 2026-01-16 | 41.80 | 38.55 | 41.90 | 0.00 | - | 2 | 13 | 21.95% |
© 2024 Yahoo. Tutti i diritti riservati.