Italia markets close in 5 hours 38 minutes
FTSE MIB
33.728,59 -152,91 (-0,45%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,14 +0,41 (+0,50%) Bitcoin EUR
60.919,45 +3.205,61 (+5,55%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00065000 | 2024-04-11 12:12PM EDT | 65.00 | 94.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 70.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 75.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00080000 | 2024-04-02 11:23AM EDT | 80.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240419C00085000 | 2024-04-18 11:27AM EDT | 85.00 | 72.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00090000 | 2024-04-12 3:45PM EDT | 90.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 95.00 | 60.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00100000 | 2024-04-18 3:43PM EDT | 100.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240419C00105000 | 2024-04-18 10:35AM EDT | 105.00 | 52.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240419C00110000 | 2024-04-18 3:20PM EDT | 110.00 | 47.96 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| GOOG240419C00115000 | 2024-04-18 2:41PM EDT | 115.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240419C00120000 | 2024-04-18 3:35PM EDT | 120.00 | 37.98 | 0.00 | 0.00 | 0.00 | - | 6,534 | 0 | 0.00% |
| GOOG240419C00125000 | 2024-04-18 3:20PM EDT | 125.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240419C00128000 | 2024-03-27 3:30PM EDT | 128.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00129000 | 2024-03-18 12:47PM EDT | 129.00 | 21.50 | 25.80 | 30.10 | 0.00 | - | 600 | 600 | 338.28% |
| GOOG240419C00130000 | 2024-04-18 2:33PM EDT | 130.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240419C00131000 | 2024-04-09 12:50PM EDT | 131.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00132000 | 2024-04-10 9:51AM EDT | 132.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00134000 | 2024-04-18 3:43PM EDT | 134.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419C00135000 | 2024-04-18 1:45PM EDT | 135.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| GOOG240419C00136000 | 2024-04-12 3:17PM EDT | 136.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG240419C00137000 | 2024-04-16 11:05AM EDT | 137.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00138000 | 2024-04-18 3:29PM EDT | 138.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240419C00139000 | 2024-04-18 11:54AM EDT | 139.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419C00140000 | 2024-04-18 3:49PM EDT | 140.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| GOOG240419C00141000 | 2024-04-17 3:54PM EDT | 141.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240419C00142000 | 2024-04-18 1:24PM EDT | 142.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240419C00143000 | 2024-04-18 12:45PM EDT | 143.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240419C00144000 | 2024-04-17 3:54PM EDT | 144.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| GOOG240419C00145000 | 2024-04-18 3:56PM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| GOOG240419C00146000 | 2024-04-18 3:19PM EDT | 146.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GOOG240419C00147000 | 2024-04-18 2:15PM EDT | 147.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240419C00148000 | 2024-04-18 2:11PM EDT | 148.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240419C00149000 | 2024-04-18 2:23PM EDT | 149.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GOOG240419C00150000 | 2024-04-18 3:58PM EDT | 150.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 0.00% |
| GOOG240419C00152500 | 2024-04-18 3:02PM EDT | 152.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOG240419C00155000 | 2024-04-18 3:53PM EDT | 155.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 0.00% |
| GOOG240419C00157500 | 2024-04-18 3:59PM EDT | 157.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6,810 | 0 | 0.20% |
| GOOG240419C00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12,405 | 0 | 6.25% |
| GOOG240419C00162500 | 2024-04-18 3:59PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,336 | 0 | 12.50% |
| GOOG240419C00165000 | 2024-04-18 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,715 | 0 | 25.00% |
| GOOG240419C00167500 | 2024-04-18 3:54PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| GOOG240419C00170000 | 2024-04-18 12:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| GOOG240419C00172500 | 2024-04-17 2:06PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| GOOG240419C00175000 | 2024-04-18 12:29PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240419C00177500 | 2024-04-15 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GOOG240419C00180000 | 2024-04-18 3:42PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419C00185000 | 2024-04-18 10:18AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240419C00190000 | 2024-04-09 3:55PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GOOG240419C00205000 | 2024-03-26 2:32PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GOOG240419C00210000 | 2024-04-17 10:55AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| GOOG240419C00215000 | 2024-03-22 10:33AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240419C00220000 | 2024-04-02 1:35PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| GOOG240419C00225000 | 2024-04-17 3:50PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00065000 | 2024-03-20 2:17PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 531.25% |
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00080000 | 2024-04-09 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240419P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240419P00110000 | 2024-04-17 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00115000 | 2024-04-18 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00120000 | 2024-04-18 1:36PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,510 | 0 | 50.00% |
| GOOG240419P00125000 | 2024-04-18 2:01PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GOOG240419P00128000 | 2024-04-15 2:46PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| GOOG240419P00129000 | 2024-04-15 12:08PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| GOOG240419P00130000 | 2024-04-18 2:43PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GOOG240419P00131000 | 2024-04-15 10:05AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| GOOG240419P00132000 | 2024-04-15 11:17AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| GOOG240419P00133000 | 2024-04-11 3:52PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240419P00134000 | 2024-04-17 3:11PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOG240419P00135000 | 2024-04-18 2:42PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,583 | 0 | 50.00% |
| GOOG240419P00136000 | 2024-04-17 11:55AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| GOOG240419P00137000 | 2024-04-18 10:21AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOG240419P00138000 | 2024-04-18 3:05PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GOOG240419P00139000 | 2024-04-18 1:59PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| GOOG240419P00140000 | 2024-04-18 2:45PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 50.00% |
| GOOG240419P00141000 | 2024-04-18 2:58PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GOOG240419P00142000 | 2024-04-18 3:33PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| GOOG240419P00143000 | 2024-04-18 3:34PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| GOOG240419P00144000 | 2024-04-18 3:06PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240419P00145000 | 2024-04-18 3:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| GOOG240419P00146000 | 2024-04-18 3:52PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| GOOG240419P00147000 | 2024-04-18 1:40PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GOOG240419P00148000 | 2024-04-18 3:07PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GOOG240419P00149000 | 2024-04-18 3:55PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 25.00% |
| GOOG240419P00150000 | 2024-04-18 3:59PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 25.00% |
| GOOG240419P00152500 | 2024-04-18 3:57PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,728 | 0 | 12.50% |
| GOOG240419P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6,860 | 0 | 6.25% |
| GOOG240419P00157500 | 2024-04-18 3:59PM EDT | 157.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,784 | 0 | 0.00% |
| GOOG240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.00% |
| GOOG240419P00162500 | 2024-04-18 12:40PM EDT | 162.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG240419P00165000 | 2024-04-18 3:52PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240419P00167500 | 2024-04-17 1:43PM EDT | 167.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 170.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 175.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 180.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 185.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 190.00 | 43.30 | 44.20 | 47.60 | 0.00 | - | 2 | 0 | 737.60% |
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 195.00 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 871.63% |
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 200.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240419P00210000 | 2024-04-12 1:15PM EDT | 210.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.