Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.736,53 +1.007,04 (+1,63%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00090000 | 2024-07-24 10:05AM EDT | 90.00 | 87.13 | 76.50 | 80.65 | 0.00 | - | 1 | 5 | 323.14% |
| GOOG240802C00100000 | 2024-07-19 1:49PM EDT | 100.00 | 67.10 | 66.50 | 71.00 | -12.85 | -16.07% | 1 | 4 | 155.47% |
| GOOG240802C00105000 | 2024-07-19 3:58PM EDT | 105.00 | 74.43 | 61.50 | 65.65 | 0.00 | - | 100 | 100 | 256.25% |
| GOOG240802C00110000 | 2024-07-25 2:43PM EDT | 110.00 | 61.34 | 56.50 | 61.05 | 0.00 | - | 1 | 33 | 134.77% |
| GOOG240802C00115000 | 2024-07-25 2:17PM EDT | 115.00 | 56.51 | 51.50 | 56.00 | 0.00 | - | 2 | 3 | 117.19% |
| GOOG240802C00120000 | 2024-07-26 10:05AM EDT | 120.00 | 46.67 | 48.20 | 51.05 | -8.46 | -15.35% | 3 | 25 | 164.06% |
| GOOG240802C00130000 | 2024-07-26 10:08AM EDT | 130.00 | 36.54 | 36.50 | 41.05 | -5.96 | -14.02% | 23 | 273 | 86.72% |
| GOOG240802C00135000 | 2024-07-26 1:12PM EDT | 135.00 | 34.60 | 31.50 | 36.10 | -9.43 | -21.42% | 2 | 2 | 78.32% |
| GOOG240802C00140000 | 2024-07-26 3:44PM EDT | 140.00 | 28.95 | 26.55 | 31.05 | -6.20 | -17.64% | 23 | 15 | 67.19% |
| GOOG240802C00145000 | 2024-07-24 2:31PM EDT | 145.00 | 29.80 | 21.50 | 25.45 | 0.00 | - | 1 | 155 | 105.37% |
| GOOG240802C00150000 | 2024-07-26 1:13PM EDT | 150.00 | 19.74 | 16.95 | 21.25 | -1.44 | -6.80% | 132 | 21 | 58.40% |
| GOOG240802C00155000 | 2024-07-26 1:57PM EDT | 155.00 | 14.14 | 12.10 | 16.50 | -2.26 | -13.78% | 52 | 97 | 50.44% |
| GOOG240802C00160000 | 2024-07-26 3:31PM EDT | 160.00 | 9.05 | 7.25 | 9.50 | -2.60 | -22.32% | 127 | 60 | 39.87% |
| GOOG240802C00162500 | 2024-07-26 3:59PM EDT | 162.50 | 7.25 | 6.00 | 7.50 | -1.20 | -14.20% | 145 | 20 | 39.31% |
| GOOG240802C00165000 | 2024-07-26 3:54PM EDT | 165.00 | 5.00 | 5.15 | 5.40 | -1.29 | -20.51% | 1,476 | 103 | 35.06% |
| GOOG240802C00167500 | 2024-07-26 3:59PM EDT | 167.50 | 3.48 | 3.50 | 3.70 | -1.17 | -25.16% | 2,143 | 363 | 33.11% |
| GOOG240802C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 2.27 | 2.10 | 2.33 | -0.95 | -29.50% | 7,004 | 1,186 | 31.46% |
| GOOG240802C00172500 | 2024-07-26 3:59PM EDT | 172.50 | 1.31 | 1.10 | 1.34 | -0.71 | -35.15% | 2,781 | 1,037 | 30.27% |
| GOOG240802C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 0.69 | 0.66 | 0.74 | -0.53 | -43.44% | 3,911 | 1,902 | 30.05% |
| GOOG240802C00177500 | 2024-07-26 3:59PM EDT | 177.50 | 0.38 | 0.34 | 0.40 | -0.32 | -45.71% | 1,797 | 1,489 | 30.42% |
| GOOG240802C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 0.22 | 0.18 | 0.22 | -0.17 | -43.59% | 3,151 | 4,005 | 31.25% |
| GOOG240802C00182500 | 2024-07-26 3:50PM EDT | 182.50 | 0.11 | 0.11 | 0.14 | -0.11 | -50.00% | 1,390 | 1,864 | 33.11% |
| GOOG240802C00185000 | 2024-07-26 3:57PM EDT | 185.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 987 | 2,580 | 35.35% |
| GOOG240802C00187500 | 2024-07-26 3:42PM EDT | 187.50 | 0.05 | 0.04 | 0.08 | -0.08 | -61.54% | 115 | 1,424 | 38.18% |
| GOOG240802C00190000 | 2024-07-26 3:08PM EDT | 190.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 624 | 4,088 | 40.43% |
| GOOG240802C00192500 | 2024-07-26 3:43PM EDT | 192.50 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 1,665 | 1,152 | 44.14% |
| GOOG240802C00195000 | 2024-07-26 3:42PM EDT | 195.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 2,137 | 3,991 | 46.48% |
| GOOG240802C00197500 | 2024-07-26 2:09PM EDT | 197.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 354 | 476 | 50.00% |
| GOOG240802C00200000 | 2024-07-26 3:49PM EDT | 200.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1,984 | 3,505 | 51.17% |
| GOOG240802C00202500 | 2024-07-26 2:07PM EDT | 202.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1,798 | 161 | 53.52% |
| GOOG240802C00205000 | 2024-07-26 3:22PM EDT | 205.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 924 | 1,824 | 55.47% |
| GOOG240802C00207500 | 2024-07-26 2:07PM EDT | 207.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 320 | 86 | 59.38% |
| GOOG240802C00210000 | 2024-07-26 2:44PM EDT | 210.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 21 | 559 | 60.16% |
| GOOG240802C00212500 | 2024-07-25 2:25PM EDT | 212.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 67 | 62.50% |
| GOOG240802C00215000 | 2024-07-25 2:43PM EDT | 215.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 15 | 398 | 67.19% |
| GOOG240802C00220000 | 2024-07-26 12:45PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 485 | 68.75% |
| GOOG240802C00225000 | 2024-07-26 10:41AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 359 | 947 | 71.88% |
| GOOG240802C00230000 | 2024-07-26 3:56PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 233 | 71.88% |
| GOOG240802C00235000 | 2024-07-26 10:23AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 44 | 76.56% |
| GOOG240802C00240000 | 2024-07-26 10:27AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 26 | 81.25% |
| GOOG240802C00245000 | 2024-07-23 10:25AM EDT | 245.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 84.38% |
| GOOG240802C00250000 | 2024-07-24 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37 | 89.06% |
| GOOG240802C00255000 | 2024-07-22 3:40PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| GOOG240802C00260000 | 2024-07-23 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 256 | 96.88% |
| GOOG240802C00265000 | 2024-07-23 3:44PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 198 | 100.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00095000 | 2024-07-19 9:51AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 139.06% |
| GOOG240802P00100000 | 2024-07-08 11:25AM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 4 | 132.81% |
| GOOG240802P00105000 | 2024-07-19 9:54AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1 | 120.31% |
| GOOG240802P00110000 | 2024-07-08 11:23AM EDT | 110.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 1 | 112.50% |
| GOOG240802P00120000 | 2024-07-23 3:45PM EDT | 120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 19 | 22 | 91.41% |
| GOOG240802P00125000 | 2024-07-12 12:28PM EDT | 125.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 83.59% |
| GOOG240802P00130000 | 2024-07-26 3:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 6 | 62.50% |
| GOOG240802P00135000 | 2024-07-26 12:23PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 4 | 1 | 62.50% |
| GOOG240802P00140000 | 2024-07-26 3:50PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 120 | 123 | 54.30% |
| GOOG240802P00145000 | 2024-07-26 3:54PM EDT | 145.00 | 0.02 | 0.02 | 0.06 | -0.05 | -71.43% | 78 | 71 | 50.59% |
| GOOG240802P00146000 | 2024-07-26 10:41AM EDT | 146.00 | 0.05 | 0.02 | 0.06 | -0.08 | -61.54% | 12 | - | 48.63% |
| GOOG240802P00147000 | 2024-07-26 2:53PM EDT | 147.00 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 6 | - | 46.48% |
| GOOG240802P00149000 | 2024-07-26 3:32PM EDT | 149.00 | 0.07 | 0.03 | 0.08 | -0.04 | -36.36% | 169 | - | 44.53% |
| GOOG240802P00150000 | 2024-07-26 3:27PM EDT | 150.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 93 | 253 | 43.26% |
| GOOG240802P00152500 | 2024-07-26 3:54PM EDT | 152.50 | 0.12 | 0.08 | 0.12 | -0.17 | -58.62% | 123 | - | 39.94% |
| GOOG240802P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 0.16 | 0.15 | 0.18 | -0.21 | -56.76% | 850 | 603 | 37.40% |
| GOOG240802P00157500 | 2024-07-26 3:56PM EDT | 157.50 | 0.30 | 0.25 | 0.29 | -0.30 | -50.00% | 749 | - | 35.30% |
| GOOG240802P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 0.46 | 0.46 | 0.51 | -0.41 | -47.13% | 2,855 | 1,271 | 34.03% |
| GOOG240802P00162500 | 2024-07-26 3:57PM EDT | 162.50 | 0.92 | 0.80 | 0.91 | -0.36 | -28.12% | 1,243 | 327 | 33.40% |
| GOOG240802P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 1.38 | 1.34 | 1.48 | -0.44 | -24.18% | 5,816 | 1,577 | 32.15% |
| GOOG240802P00167500 | 2024-07-26 3:58PM EDT | 167.50 | 2.28 | 1.95 | 2.46 | -0.37 | -13.96% | 2,169 | 3,301 | 32.45% |
| GOOG240802P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 3.45 | 3.30 | 4.20 | -0.25 | -6.76% | 1,348 | 3,395 | 37.43% |
| GOOG240802P00172500 | 2024-07-26 3:57PM EDT | 172.50 | 5.20 | 4.85 | 5.90 | +0.13 | +2.56% | 477 | 1,365 | 39.04% |
| GOOG240802P00175000 | 2024-07-26 3:48PM EDT | 175.00 | 6.67 | 5.10 | 7.35 | +0.14 | +2.14% | 333 | 2,152 | 34.35% |
| GOOG240802P00177500 | 2024-07-26 3:52PM EDT | 177.50 | 9.35 | 8.70 | 9.40 | +1.25 | +15.43% | 134 | 1,202 | 34.03% |
| GOOG240802P00180000 | 2024-07-26 3:28PM EDT | 180.00 | 11.45 | 11.00 | 12.85 | +1.66 | +16.96% | 248 | 983 | 56.15% |
| GOOG240802P00182500 | 2024-07-26 3:44PM EDT | 182.50 | 13.74 | 13.30 | 16.45 | +1.77 | +14.79% | 141 | 390 | 55.23% |
| GOOG240802P00185000 | 2024-07-26 2:04PM EDT | 185.00 | 16.65 | 14.10 | 18.15 | +2.07 | +14.20% | 176 | 124 | 74.27% |
| GOOG240802P00187500 | 2024-07-26 12:52PM EDT | 187.50 | 18.08 | 16.60 | 21.00 | +4.18 | +30.07% | 1 | 7 | 86.13% |
| GOOG240802P00190000 | 2024-07-26 12:22PM EDT | 190.00 | 21.59 | 19.10 | 23.65 | +1.23 | +6.04% | 10 | 177 | 94.82% |
| GOOG240802P00192500 | 2024-07-24 11:14AM EDT | 192.50 | 15.60 | 22.20 | 26.40 | 0.00 | - | 3 | 1 | 64.06% |
| GOOG240802P00195000 | 2024-07-24 3:08PM EDT | 195.00 | 20.86 | 24.10 | 28.85 | 0.00 | - | 11 | 0 | 55.27% |
| GOOG240802P00200000 | 2024-07-24 3:15PM EDT | 200.00 | 25.60 | 29.10 | 33.90 | 0.00 | - | 27 | 0 | 64.65% |
| GOOG240802P00205000 | 2024-07-16 1:36PM EDT | 205.00 | 20.35 | 34.70 | 38.85 | 0.00 | - | 6 | 0 | 85.45% |
| GOOG240802P00210000 | 2024-07-25 3:37PM EDT | 210.00 | 38.90 | 39.10 | 43.90 | 0.00 | - | 1 | 0 | 79.49% |
| GOOG240802P00212500 | 2024-07-25 3:37PM EDT | 212.50 | 41.41 | 41.60 | 46.40 | 0.00 | - | - | - | 83.01% |
| GOOG240802P00225000 | 2024-07-09 10:15AM EDT | 225.00 | 33.00 | 54.10 | 58.85 | 0.00 | - | - | 0 | 97.66% |
© 2024 Yahoo. Tutti i diritti riservati.