Italia markets closed
Dow Jones
32.495,31 +63,23 (+0,19%) Nasdaq
11.693,14 -75,70 (-0,64%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0837 +0,0033 (+0,30%) Bitcoin EUR
24.859,43 -233,78 (-0,93%) CMC Crypto 200
589,68 +347,00 (+142,99%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:13PM EDT. Mercato aperto.
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00060000 | 2023-03-27 1:05PM EDT | 60.00 | 43.10 | 41.25 | 41.35 | 0.00 | - | 4 | 5 | 204.69% |
| GOOG230331C00065000 | 2023-02-24 10:57AM EDT | 65.00 | 24.85 | 38.80 | 43.10 | 0.00 | - | 6 | 21 | 502.05% |
| GOOG230331C00070000 | 2023-03-10 3:58PM EDT | 70.00 | 21.80 | 31.05 | 31.50 | 0.00 | - | 11 | 69 | 187.50% |
| GOOG230331C00075000 | 2023-03-17 1:11PM EDT | 75.00 | 27.10 | 26.00 | 26.60 | 0.00 | - | 1 | 49 | 169.92% |
| GOOG230331C00080000 | 2023-03-27 10:17AM EDT | 80.00 | 24.95 | 21.25 | 21.35 | 0.00 | - | 10 | 151 | 100.00% |
| GOOG230331C00081000 | 2023-03-10 2:46PM EDT | 81.00 | 11.10 | 20.25 | 20.35 | 0.00 | - | 37 | 218 | 95.31% |
| GOOG230331C00082000 | 2023-03-27 10:40AM EDT | 82.00 | 22.05 | 19.25 | 19.40 | 0.00 | - | 23 | 196 | 80.47% |
| GOOG230331C00083000 | 2023-03-24 12:21PM EDT | 83.00 | 22.30 | 18.25 | 18.60 | 0.00 | - | 1 | 45 | 101.56% |
| GOOG230331C00084000 | 2023-03-27 10:40AM EDT | 84.00 | 20.10 | 17.25 | 17.40 | 0.00 | - | 1 | 74 | 71.88% |
| GOOG230331C00085000 | 2023-03-28 10:59AM EDT | 85.00 | 15.35 | 16.25 | 16.40 | -3.42 | -18.22% | 6 | 66 | 67.97% |
| GOOG230331C00086000 | 2023-03-28 11:29AM EDT | 86.00 | 15.15 | 15.25 | 15.65 | +8.25 | +119.57% | 2 | 26 | 89.26% |
| GOOG230331C00087000 | 2023-03-07 12:10PM EDT | 87.00 | 9.10 | 14.15 | 14.40 | 0.00 | - | 1 | 7 | 77.54% |
| GOOG230331C00088000 | 2023-03-28 11:45AM EDT | 88.00 | 13.22 | 13.25 | 13.40 | -4.74 | -26.39% | 1 | 26 | 56.25% |
| GOOG230331C00089000 | 2023-03-27 10:58AM EDT | 89.00 | 15.20 | 12.25 | 12.65 | 0.00 | - | 2 | 181 | 73.63% |
| GOOG230331C00090000 | 2023-03-27 12:17PM EDT | 90.00 | 13.30 | 11.25 | 11.40 | 0.00 | - | 16 | 399 | 62.89% |
| GOOG230331C00091000 | 2023-03-28 11:53AM EDT | 91.00 | 10.33 | 10.25 | 10.45 | -4.62 | -30.90% | 1 | 220 | 50.39% |
| GOOG230331C00092000 | 2023-03-27 11:29AM EDT | 92.00 | 12.02 | 9.30 | 9.45 | 0.00 | - | 17 | 745 | 50.00% |
| GOOG230331C00093000 | 2023-03-28 11:29AM EDT | 93.00 | 8.20 | 8.30 | 8.45 | -2.20 | -21.15% | 7 | 866 | 52.73% |
| GOOG230331C00094000 | 2023-03-28 10:38AM EDT | 94.00 | 6.75 | 7.15 | 7.70 | -3.15 | -31.82% | 62 | 1,722 | 62.01% |
| GOOG230331C00095000 | 2023-03-28 11:53AM EDT | 95.00 | 6.43 | 6.35 | 6.50 | -2.36 | -26.85% | 18 | 1,645 | 45.41% |
| GOOG230331C00096000 | 2023-03-28 11:43AM EDT | 96.00 | 5.29 | 5.40 | 5.55 | -2.01 | -27.53% | 105 | 4,258 | 42.48% |
| GOOG230331C00097000 | 2023-03-28 11:55AM EDT | 97.00 | 4.59 | 4.50 | 4.65 | -1.78 | -27.94% | 67 | 1,190 | 40.72% |
| GOOG230331C00098000 | 2023-03-28 11:52AM EDT | 98.00 | 3.75 | 3.65 | 3.80 | -1.53 | -28.98% | 138 | 1,104 | 39.40% |
| GOOG230331C00099000 | 2023-03-28 11:55AM EDT | 99.00 | 2.92 | 2.90 | 2.93 | -1.48 | -33.64% | 470 | 2,177 | 35.89% |
| GOOG230331C00100000 | 2023-03-28 11:56AM EDT | 100.00 | 2.21 | 2.20 | 2.21 | -1.37 | -38.27% | 1,536 | 5,028 | 34.82% |
| GOOG230331C00101000 | 2023-03-28 11:57AM EDT | 101.00 | 1.58 | 1.58 | 1.59 | -1.22 | -43.57% | 3,171 | 1,110 | 33.84% |
| GOOG230331C00102000 | 2023-03-28 11:57AM EDT | 102.00 | 1.08 | 1.09 | 1.11 | -1.09 | -50.23% | 3,730 | 1,674 | 33.64% |
| GOOG230331C00103000 | 2023-03-28 11:56AM EDT | 103.00 | 0.72 | 0.70 | 0.71 | -0.91 | -55.83% | 1,225 | 2,223 | 32.72% |
| GOOG230331C00104000 | 2023-03-28 11:57AM EDT | 104.00 | 0.45 | 0.44 | 0.45 | -0.68 | -60.18% | 3,565 | 3,680 | 32.72% |
| GOOG230331C00105000 | 2023-03-28 11:53AM EDT | 105.00 | 0.27 | 0.26 | 0.27 | -0.48 | -64.00% | 2,466 | 4,864 | 32.72% |
| GOOG230331C00106000 | 2023-03-28 11:55AM EDT | 106.00 | 0.15 | 0.15 | 0.16 | -0.33 | -68.75% | 1,790 | 2,905 | 33.01% |
| GOOG230331C00107000 | 2023-03-28 11:47AM EDT | 107.00 | 0.09 | 0.09 | 0.10 | -0.21 | -70.00% | 923 | 2,247 | 33.99% |
| GOOG230331C00108000 | 2023-03-28 11:51AM EDT | 108.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 328 | 2,436 | 34.77% |
| GOOG230331C00109000 | 2023-03-28 11:37AM EDT | 109.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 235 | 1,553 | 36.13% |
| GOOG230331C00110000 | 2023-03-28 11:43AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 702 | 4,565 | 37.89% |
| GOOG230331C00111000 | 2023-03-28 11:50AM EDT | 111.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 184 | 1,509 | 41.41% |
| GOOG230331C00112000 | 2023-03-28 11:56AM EDT | 112.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 26 | 1,295 | 44.92% |
| GOOG230331C00113000 | 2023-03-28 11:53AM EDT | 113.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 58 | 595 | 45.70% |
| GOOG230331C00114000 | 2023-03-28 11:56AM EDT | 114.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 945 | 49.22% |
| GOOG230331C00115000 | 2023-03-28 10:58AM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,081 | 50.00% |
| GOOG230331C00116000 | 2023-03-27 3:37PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 543 | 50.78% |
| GOOG230331C00117000 | 2023-03-27 2:53PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 372 | 50.00% |
| GOOG230331C00118000 | 2023-03-27 9:58AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 477 | 53.13% |
| GOOG230331C00119000 | 2023-03-28 11:52AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 270 | 54.69% |
| GOOG230331C00120000 | 2023-03-27 1:39PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,543 | 57.81% |
| GOOG230331C00121000 | 2023-03-24 10:48AM EDT | 121.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 68 | 59.38% |
| GOOG230331C00122000 | 2023-03-24 3:20PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 301 | 62.50% |
| GOOG230331C00123000 | 2023-03-24 3:57PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 611 | 65.63% |
| GOOG230331C00124000 | 2023-03-22 2:57PM EDT | 124.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 581 | 68.75% |
| GOOG230331C00125000 | 2023-03-27 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,738 | 68.75% |
| GOOG230331C00130000 | 2023-03-24 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,681 | 81.25% |
| GOOG230331C00135000 | 2023-03-24 2:57PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 301 | 2,442 | 93.75% |
| GOOG230331C00140000 | 2023-02-28 11:41AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 103.13% |
| GOOG230331C00145000 | 2023-03-16 3:35PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 256 | 112.50% |
| GOOG230331C00150000 | 2023-03-22 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 121.88% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00050000 | 2023-03-10 4:56PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 218.75% |
| GOOG230331P00055000 | 2023-02-22 11:29AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 212.50% |
| GOOG230331P00060000 | 2023-03-20 9:34AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 168.75% |
| GOOG230331P00065000 | 2023-03-20 9:34AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 710 | 143.75% |
| GOOG230331P00070000 | 2023-03-21 11:31AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 925 | 118.75% |
| GOOG230331P00075000 | 2023-03-28 10:19AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 445 | 98.44% |
| GOOG230331P00080000 | 2023-03-27 10:54AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,212 | 78.13% |
| GOOG230331P00081000 | 2023-03-28 9:46AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 161 | 75.00% |
| GOOG230331P00082000 | 2023-03-27 9:38AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 71.88% |
| GOOG230331P00083000 | 2023-03-27 9:30AM EDT | 83.00 | 3.77 | 0.00 | 0.01 | 0.00 | - | 14 | 534 | 68.75% |
| GOOG230331P00084000 | 2023-03-28 11:32AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 354 | 64.06% |
| GOOG230331P00085000 | 2023-03-28 11:00AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 593 | 59.38% |
| GOOG230331P00086000 | 2023-03-28 10:52AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,088 | 56.25% |
| GOOG230331P00087000 | 2023-03-28 11:05AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 628 | 57.81% |
| GOOG230331P00088000 | 2023-03-28 11:23AM EDT | 88.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 706 | 56.25% |
| GOOG230331P00089000 | 2023-03-28 10:53AM EDT | 89.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 6,056 | 52.34% |
| GOOG230331P00090000 | 2023-03-28 11:32AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 78 | 3,074 | 50.00% |
| GOOG230331P00091000 | 2023-03-28 11:41AM EDT | 91.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 35 | 2,270 | 50.39% |
| GOOG230331P00092000 | 2023-03-28 11:15AM EDT | 92.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 173 | 1,536 | 46.09% |
| GOOG230331P00093000 | 2023-03-28 11:24AM EDT | 93.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 632 | 2,326 | 43.36% |
| GOOG230331P00094000 | 2023-03-28 11:50AM EDT | 94.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 316 | 1,637 | 41.21% |
| GOOG230331P00095000 | 2023-03-28 11:57AM EDT | 95.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 2,943 | 2,442 | 39.06% |
| GOOG230331P00096000 | 2023-03-28 11:55AM EDT | 96.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 537 | 1,703 | 37.40% |
| GOOG230331P00097000 | 2023-03-28 11:51AM EDT | 97.00 | 0.22 | 0.22 | 0.23 | +0.07 | +46.67% | 1,086 | 1,259 | 35.99% |
| GOOG230331P00098000 | 2023-03-28 11:57AM EDT | 98.00 | 0.35 | 0.36 | 0.36 | +0.10 | +40.00% | 737 | 1,085 | 34.91% |
| GOOG230331P00099000 | 2023-03-28 11:57AM EDT | 99.00 | 0.55 | 0.55 | 0.56 | +0.17 | +44.74% | 1,920 | 3,758 | 34.13% |
| GOOG230331P00100000 | 2023-03-28 11:57AM EDT | 100.00 | 0.84 | 0.83 | 0.85 | +0.29 | +52.73% | 5,204 | 4,905 | 33.55% |
| GOOG230331P00101000 | 2023-03-28 11:57AM EDT | 101.00 | 1.24 | 1.23 | 1.24 | +0.42 | +51.22% | 1,509 | 1,908 | 32.91% |
| GOOG230331P00102000 | 2023-03-28 11:58AM EDT | 102.00 | 1.75 | 1.73 | 1.75 | +0.63 | +56.25% | 1,046 | 2,802 | 32.47% |
| GOOG230331P00103000 | 2023-03-28 11:55AM EDT | 103.00 | 2.35 | 2.35 | 2.38 | +0.77 | +48.73% | 851 | 2,966 | 32.18% |
| GOOG230331P00104000 | 2023-03-28 11:46AM EDT | 104.00 | 3.20 | 3.05 | 3.10 | +1.12 | +53.85% | 272 | 2,758 | 31.49% |
| GOOG230331P00105000 | 2023-03-28 11:24AM EDT | 105.00 | 4.28 | 3.90 | 4.00 | +1.55 | +56.78% | 243 | 1,224 | 34.28% |
| GOOG230331P00106000 | 2023-03-28 11:19AM EDT | 106.00 | 5.03 | 4.80 | 4.90 | +1.78 | +54.77% | 67 | 1,055 | 35.55% |
| GOOG230331P00107000 | 2023-03-28 9:36AM EDT | 107.00 | 6.40 | 5.70 | 5.85 | +2.15 | +50.59% | 162 | 1,001 | 37.99% |
| GOOG230331P00108000 | 2023-03-28 9:44AM EDT | 108.00 | 7.33 | 6.55 | 6.80 | +2.93 | +66.59% | 3 | 1,142 | 39.26% |
| GOOG230331P00109000 | 2023-03-27 2:24PM EDT | 109.00 | 5.50 | 7.65 | 7.95 | 0.00 | - | 79 | 548 | 53.32% |
| GOOG230331P00110000 | 2023-03-28 10:01AM EDT | 110.00 | 9.25 | 8.65 | 8.80 | +2.80 | +43.41% | 11 | 390 | 47.85% |
| GOOG230331P00111000 | 2023-03-27 3:36PM EDT | 111.00 | 7.51 | 9.65 | 9.80 | 0.00 | - | 30 | 51 | 51.95% |
| GOOG230331P00112000 | 2023-03-28 9:47AM EDT | 112.00 | 11.05 | 10.60 | 10.95 | +3.20 | +40.76% | 14 | 203 | 53.32% |
| GOOG230331P00113000 | 2023-03-27 10:34AM EDT | 113.00 | 9.00 | 11.65 | 11.80 | 0.00 | - | 4 | 9 | 59.77% |
| GOOG230331P00114000 | 2023-03-24 12:01PM EDT | 114.00 | 8.10 | 12.65 | 12.80 | 0.00 | - | 41 | 62 | 52.73% |
| GOOG230331P00115000 | 2023-03-28 10:00AM EDT | 115.00 | 14.20 | 13.65 | 13.80 | +2.54 | +21.78% | 3 | 26 | 56.25% |
| GOOG230331P00117000 | 2023-03-22 11:47AM EDT | 117.00 | 10.30 | 15.60 | 15.80 | 0.00 | - | - | 3 | 53.13% |
| GOOG230331P00118000 | 2023-03-22 1:56PM EDT | 118.00 | 12.00 | 16.65 | 16.80 | 0.00 | - | - | 6 | 65.63% |
| GOOG230331P00120000 | 2023-03-28 9:57AM EDT | 120.00 | 19.00 | 18.65 | 18.80 | +3.50 | +22.58% | 3 | 0 | 71.88% |
| GOOG230331P00121000 | 2023-03-22 2:43PM EDT | 121.00 | 20.25 | 19.65 | 19.90 | +6.35 | +45.68% | 6 | 1 | 85.16% |
| GOOG230331P00125000 | 2023-03-27 9:36AM EDT | 125.00 | 20.40 | 23.65 | 23.80 | 0.00 | - | 14 | 14 | 86.72% |
| GOOG230331P00130000 | 2023-03-23 1:10PM EDT | 130.00 | 23.50 | 28.35 | 28.80 | 0.00 | - | 10 | 0 | 117.19% |
| GOOG230331P00140000 | 2023-03-27 11:53AM EDT | 140.00 | 36.70 | 38.65 | 38.75 | 0.00 | - | 3 | 1 | 109.38% |
| GOOG230331P00150000 | 2023-03-27 10:32AM EDT | 150.00 | 46.00 | 48.65 | 48.80 | 0.00 | - | 1 | 0 | 148.44% |
© 2023 Yahoo. Tutti i diritti riservati.
