Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.433,75 +38,94 (+0,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00075000 | 2024-05-23 2:43PM EDT | 75.00 | 99.25 | 95.00 | 99.30 | 0.00 | - | - | 1 | 400.98% |
| GOOGL240607C00080000 | 2024-05-30 3:39PM EDT | 80.00 | 92.41 | 90.25 | 94.40 | 0.00 | - | 3 | 3 | 378.42% |
| GOOGL240607C00090000 | 2024-05-30 1:38PM EDT | 90.00 | 83.54 | 80.30 | 84.35 | 0.00 | - | 4 | 4 | 326.03% |
| GOOGL240607C00095000 | 2024-05-30 9:58AM EDT | 95.00 | 79.62 | 75.30 | 79.40 | 0.00 | - | 1 | 2 | 304.98% |
| GOOGL240607C00100000 | 2024-05-31 11:50AM EDT | 100.00 | 69.99 | 70.30 | 74.40 | -3.21 | -4.39% | 2 | 15 | 283.06% |
| GOOGL240607C00105000 | 2024-05-30 2:37PM EDT | 105.00 | 68.29 | 65.00 | 69.40 | 0.00 | - | 2 | 9 | 262.11% |
| GOOGL240607C00110000 | 2024-05-21 11:49AM EDT | 110.00 | 67.63 | 60.25 | 64.40 | 0.00 | - | 1 | 10 | 241.99% |
| GOOGL240607C00115000 | 2024-05-30 2:43PM EDT | 115.00 | 57.88 | 55.15 | 59.40 | 0.00 | - | 80 | 24 | 222.66% |
| GOOGL240607C00120000 | 2024-05-29 10:37AM EDT | 120.00 | 56.49 | 50.00 | 54.35 | 0.00 | - | 10 | 8 | 202.54% |
| GOOGL240607C00130000 | 2024-05-31 1:23PM EDT | 130.00 | 41.46 | 40.25 | 44.40 | -1.99 | -4.58% | 42 | 9 | 168.41% |
| GOOGL240607C00135000 | 2024-05-31 1:20PM EDT | 135.00 | 35.54 | 35.10 | 39.45 | -2.55 | -6.69% | 5 | 102 | 152.44% |
| GOOGL240607C00140000 | 2024-05-31 3:31PM EDT | 140.00 | 31.69 | 30.30 | 34.45 | -1.25 | -3.79% | 3 | 19 | 135.57% |
| GOOGL240607C00145000 | 2024-05-31 2:15PM EDT | 145.00 | 25.36 | 25.15 | 29.40 | -2.41 | -8.68% | 7 | 81 | 117.92% |
| GOOGL240607C00146000 | 2024-05-31 11:47AM EDT | 146.00 | 24.09 | 24.40 | 28.45 | -3.33 | -12.14% | 3 | 5 | 115.63% |
| GOOGL240607C00147000 | 2024-05-24 2:22PM EDT | 147.00 | 29.00 | 23.30 | 27.45 | 0.00 | - | 20 | 20 | 112.31% |
| GOOGL240607C00148000 | 2024-05-28 3:16PM EDT | 148.00 | 28.25 | 22.10 | 26.45 | 0.00 | - | 10 | 5 | 108.98% |
| GOOGL240607C00149000 | 2024-05-24 12:40PM EDT | 149.00 | 26.50 | 21.40 | 25.35 | 0.00 | - | 2 | 2 | 103.81% |
| GOOGL240607C00150000 | 2024-05-31 1:08PM EDT | 150.00 | 22.95 | 20.30 | 24.50 | +0.89 | +4.03% | 11 | 123 | 103.32% |
| GOOGL240607C00152500 | 2024-05-31 11:37AM EDT | 152.50 | 20.27 | 17.80 | 22.00 | -0.30 | -1.46% | 39 | 11 | 95.00% |
| GOOGL240607C00155000 | 2024-05-31 3:54PM EDT | 155.00 | 17.65 | 15.50 | 19.30 | +0.21 | +1.20% | 87 | 122 | 83.30% |
| GOOGL240607C00157500 | 2024-05-31 3:46PM EDT | 157.50 | 14.90 | 13.00 | 17.00 | -1.04 | -6.52% | 5 | 15 | 78.25% |
| GOOGL240607C00160000 | 2024-05-31 3:33PM EDT | 160.00 | 11.93 | 10.50 | 14.60 | -0.48 | -3.87% | 133 | 263 | 71.19% |
| GOOGL240607C00162500 | 2024-05-30 3:57PM EDT | 162.50 | 9.60 | 9.20 | 10.75 | -0.77 | -7.43% | 1 | 16 | 41.60% |
| GOOGL240607C00165000 | 2024-05-31 3:27PM EDT | 165.00 | 7.35 | 7.75 | 8.25 | -0.57 | -7.20% | 56 | 419 | 34.23% |
| GOOGL240607C00167500 | 2024-05-31 3:53PM EDT | 167.50 | 5.90 | 5.55 | 5.90 | +0.35 | +6.31% | 1,730 | 438 | 28.69% |
| GOOGL240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 3.85 | 3.65 | 4.05 | +0.03 | +0.79% | 5,202 | 1,555 | 27.61% |
| GOOGL240607C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 2.22 | 2.13 | 2.38 | -0.14 | -5.93% | 17,500 | 7,025 | 24.98% |
| GOOGL240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 1.15 | 1.06 | 1.30 | -0.15 | -11.54% | 12,080 | 5,930 | 24.39% |
| GOOGL240607C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 0.50 | 0.40 | 0.60 | -0.18 | -26.47% | 5,455 | 3,879 | 23.58% |
| GOOGL240607C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.20 | 0.17 | 0.21 | -0.13 | -39.39% | 3,672 | 4,988 | 22.32% |
| GOOGL240607C00182500 | 2024-05-31 3:58PM EDT | 182.50 | 0.07 | 0.06 | 0.20 | -0.09 | -56.25% | 2,255 | 6,741 | 27.25% |
| GOOGL240607C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 222 | 2,108 | 25.00% |
| GOOGL240607C00187500 | 2024-05-31 3:53PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 166 | 387 | 26.95% |
| GOOGL240607C00190000 | 2024-05-31 3:58PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 29 | 1,481 | 30.66% |
| GOOGL240607C00192500 | 2024-05-29 3:55PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 185 | 34.18% |
| GOOGL240607C00195000 | 2024-05-31 3:56PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 328 | 37.50% |
| GOOGL240607C00197500 | 2024-05-31 9:30AM EDT | 197.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 54 | 41.02% |
| GOOGL240607C00200000 | 2024-05-31 3:47PM EDT | 200.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 108 | 1,576 | 44.14% |
| GOOGL240607C00205000 | 2024-05-30 3:29PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 253 | 45.31% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 13 | 13 | 52.73% |
| GOOGL240607C00215000 | 2024-05-22 10:05AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 58.59% |
| GOOGL240607C00220000 | 2024-05-24 3:52PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 64.06% |
| GOOGL240607C00225000 | 2024-05-31 3:49PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 1 | 68.75% |
| GOOGL240607C00230000 | 2024-05-28 12:05PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 307 | 67.19% |
| GOOGL240607C00240000 | 2024-05-16 10:51AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00075000 | 2024-05-28 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 78 | 196.88% |
| GOOGL240607P00110000 | 2024-05-23 3:17PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 114.06% |
| GOOGL240607P00115000 | 2024-05-23 3:51PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 104.69% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 120.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
| GOOGL240607P00125000 | 2024-05-22 1:07PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 81.25% |
| GOOGL240607P00130000 | 2024-05-30 3:26PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 67.19% |
| GOOGL240607P00135000 | 2024-05-31 12:56PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 488 | 62.50% |
| GOOGL240607P00140000 | 2024-05-31 3:17PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 136 | 57.03% |
| GOOGL240607P00145000 | 2024-05-31 3:29PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 185 | 51.95% |
| GOOGL240607P00149000 | 2024-05-31 3:36PM EDT | 149.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 35 | 72 | 46.48% |
| GOOGL240607P00150000 | 2024-05-31 3:18PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 119 | 852 | 42.97% |
| GOOGL240607P00152500 | 2024-05-31 2:18PM EDT | 152.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 217 | 438 | 39.84% |
| GOOGL240607P00155000 | 2024-05-31 2:35PM EDT | 155.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 384 | 1,051 | 36.33% |
| GOOGL240607P00157500 | 2024-05-31 3:25PM EDT | 157.50 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 93 | 394 | 32.62% |
| GOOGL240607P00160000 | 2024-05-31 3:57PM EDT | 160.00 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 515 | 1,708 | 29.10% |
| GOOGL240607P00162500 | 2024-05-31 3:58PM EDT | 162.50 | 0.12 | 0.10 | 0.32 | -0.10 | -45.45% | 858 | 409 | 32.42% |
| GOOGL240607P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.22 | 0.21 | 0.36 | -0.18 | -45.00% | 1,704 | 1,290 | 26.95% |
| GOOGL240607P00167500 | 2024-05-31 3:58PM EDT | 167.50 | 0.49 | 0.44 | 0.60 | -0.26 | -34.67% | 1,684 | 978 | 24.27% |
| GOOGL240607P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 1.05 | 0.96 | 1.08 | -0.38 | -26.57% | 3,866 | 3,139 | 22.17% |
| GOOGL240607P00172500 | 2024-05-31 3:59PM EDT | 172.50 | 1.98 | 1.91 | 2.14 | -0.45 | -18.52% | 890 | 1,260 | 22.46% |
| GOOGL240607P00175000 | 2024-05-31 3:56PM EDT | 175.00 | 3.40 | 3.25 | 3.70 | -0.50 | -12.82% | 913 | 1,572 | 23.24% |
| GOOGL240607P00177500 | 2024-05-31 3:26PM EDT | 177.50 | 5.70 | 3.65 | 6.40 | +0.10 | +1.79% | 93 | 752 | 34.33% |
| GOOGL240607P00180000 | 2024-05-31 3:58PM EDT | 180.00 | 7.71 | 7.25 | 9.65 | -0.43 | -5.28% | 143 | 178 | 51.73% |
| GOOGL240607P00182500 | 2024-05-31 10:53AM EDT | 182.50 | 12.22 | 9.70 | 10.15 | +2.56 | +26.50% | 6 | 5 | 25.59% |
| GOOGL240607P00185000 | 2024-05-31 10:48AM EDT | 185.00 | 12.36 | 10.80 | 14.80 | -0.54 | -4.19% | 10 | 60 | 68.90% |
| GOOGL240607P00187500 | 2024-05-23 1:10PM EDT | 187.50 | 12.60 | 13.20 | 16.75 | 0.00 | - | - | 0 | 68.07% |
| GOOGL240607P00190000 | 2024-05-23 2:46PM EDT | 190.00 | 16.50 | 15.70 | 19.80 | 0.00 | - | 1 | 0 | 82.64% |
| GOOGL240607P00192500 | 2024-05-20 10:32AM EDT | 192.50 | 14.60 | 18.20 | 22.45 | 0.00 | - | - | 2 | 50.73% |
| GOOGL240607P00195000 | 2024-05-30 3:49PM EDT | 195.00 | 23.01 | 21.05 | 24.95 | 0.00 | - | 2 | 2 | 60.84% |
| GOOGL240607P00197500 | 2024-05-30 3:49PM EDT | 197.50 | 25.52 | 23.25 | 27.25 | 0.00 | - | 3 | 0 | 56.74% |
| GOOGL240607P00200000 | 2024-05-17 3:56PM EDT | 200.00 | 24.00 | 25.75 | 30.00 | 0.00 | - | 1 | 0 | 65.92% |
© 2024 Yahoo. Tutti i diritti riservati.