Italia Markets closed
Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.858,31 -587,59 (-1,76%) EUR/USD
1,0794 +0,0026 (+0,2375%) BTC-EUR
40.148,08 -441,00 (-1,09%) CMC Crypto 200
895,18 +2,47 (+0,28%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00070000 | 2023-12-05 3:44PM EST | 70.00 | 62.40 | 68.30 | 68.45 | 0.00 | - | - | 7 | 50.00% |
| GOOG231208C00075000 | 2023-12-06 10:05AM EST | 75.00 | 57.55 | 63.30 | 63.40 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG231208C00080000 | 2023-12-06 12:51PM EST | 80.00 | 52.10 | 58.30 | 58.45 | 0.00 | - | 3 | 42 | 50.00% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 48.30 | 49.10 | 0.00 | - | - | 3 | 300.78% |
| GOOG231208C00100000 | 2023-12-07 12:02PM EST | 100.00 | 38.70 | 38.35 | 39.20 | +5.20 | +15.52% | 4 | 220 | 247.27% |
| GOOG231208C00105000 | 2023-12-04 3:22PM EST | 105.00 | 25.37 | 33.15 | 33.80 | 0.00 | - | 2 | 2 | 148.44% |
| GOOG231208C00110000 | 2023-12-07 10:10AM EST | 110.00 | 27.88 | 28.15 | 28.70 | +4.58 | +19.66% | 1 | 77 | 175.98% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 264.84% |
| GOOG231208C00114000 | 2023-12-05 10:15AM EST | 114.00 | 18.25 | 24.30 | 24.50 | 0.00 | - | 2 | 4 | 117.97% |
| GOOG231208C00115000 | 2023-12-06 10:00AM EST | 115.00 | 17.60 | 22.75 | 23.75 | 0.00 | - | 1 | 25 | 152.73% |
| GOOG231208C00116000 | 2023-12-07 3:58PM EST | 116.00 | 22.40 | 22.30 | 22.50 | -1.82 | -7.51% | 2 | 2 | 108.59% |
| GOOG231208C00117000 | 2023-12-01 10:22AM EST | 117.00 | 15.83 | 21.35 | 21.85 | 0.00 | - | 1 | 10 | 123.44% |
| GOOG231208C00118000 | 2023-12-07 9:39AM EST | 118.00 | 20.55 | 20.10 | 21.30 | +8.30 | +67.76% | 2 | 3 | 130.27% |
| GOOG231208C00119000 | 2023-12-05 12:06PM EST | 119.00 | 20.57 | 19.35 | 19.90 | +7.14 | +53.16% | 1 | 3 | 116.41% |
| GOOG231208C00120000 | 2023-12-07 3:24PM EST | 120.00 | 18.67 | 18.35 | 18.55 | +6.67 | +55.58% | 7 | 112 | 50.00% |
| GOOG231208C00121000 | 2023-12-06 11:44AM EST | 121.00 | 17.70 | 17.30 | 17.50 | +6.73 | +61.35% | 1 | 7 | 85.94% |
| GOOG231208C00122000 | 2023-12-06 3:04PM EST | 122.00 | 9.90 | 16.35 | 16.60 | 0.00 | - | 23 | 47 | 73.83% |
| GOOG231208C00123000 | 2023-12-06 3:05PM EST | 123.00 | 9.00 | 15.10 | 16.30 | 0.00 | - | 3 | 26 | 102.25% |
| GOOG231208C00124000 | 2023-12-05 11:30AM EST | 124.00 | 8.30 | 14.35 | 14.55 | 0.00 | - | 2 | 8 | 80.86% |
| GOOG231208C00125000 | 2023-12-07 10:49AM EST | 125.00 | 13.37 | 13.30 | 13.60 | +6.42 | +92.37% | 10 | 402 | 81.84% |
| GOOG231208C00126000 | 2023-12-07 12:12PM EST | 126.00 | 13.30 | 12.35 | 12.60 | +6.28 | +89.46% | 4 | 137 | 57.03% |
| GOOG231208C00127000 | 2023-12-07 10:57AM EST | 127.00 | 11.20 | 11.10 | 12.35 | +6.65 | +146.15% | 6 | 110 | 81.64% |
| GOOG231208C00128000 | 2023-12-07 3:08PM EST | 128.00 | 10.71 | 10.35 | 10.85 | +7.01 | +189.46% | 157 | 398 | 66.02% |
| GOOG231208C00129000 | 2023-12-07 1:29PM EST | 129.00 | 9.60 | 9.10 | 9.95 | +6.85 | +249.09% | 34 | 438 | 53.13% |
| GOOG231208C00130000 | 2023-12-07 3:47PM EST | 130.00 | 8.28 | 8.35 | 8.55 | +6.24 | +305.88% | 1,092 | 1,489 | 50.98% |
| GOOG231208C00131000 | 2023-12-07 3:48PM EST | 131.00 | 7.24 | 7.35 | 7.50 | +5.83 | +413.48% | 380 | 1,100 | 40.23% |
| GOOG231208C00132000 | 2023-12-07 3:45PM EST | 132.00 | 6.45 | 6.40 | 6.60 | +5.54 | +608.79% | 866 | 2,082 | 44.73% |
| GOOG231208C00133000 | 2023-12-07 3:59PM EST | 133.00 | 5.40 | 5.40 | 5.55 | +4.86 | +900.00% | 1,590 | 2,993 | 35.65% |
| GOOG231208C00134000 | 2023-12-07 3:59PM EST | 134.00 | 4.50 | 4.15 | 4.60 | +4.16 | +1,223.53% | 1,696 | 9,129 | 33.59% |
| GOOG231208C00135000 | 2023-12-07 3:59PM EST | 135.00 | 3.60 | 3.45 | 3.60 | +3.41 | +1,794.74% | 4,968 | 6,717 | 27.83% |
| GOOG231208C00136000 | 2023-12-07 3:58PM EST | 136.00 | 2.64 | 2.58 | 2.71 | +2.53 | +2,300.00% | 2,298 | 4,855 | 26.27% |
| GOOG231208C00137000 | 2023-12-07 3:49PM EST | 137.00 | 1.83 | 1.84 | 2.04 | +1.77 | +2,950.00% | 2,711 | 9,741 | 28.91% |
| GOOG231208C00138000 | 2023-12-07 11:43AM EST | 138.00 | 1.00 | 1.18 | 1.23 | +0.97 | +3,233.34% | 8,467 | 5,862 | 24.22% |
| GOOG231208C00139000 | 2023-12-07 3:59PM EST | 139.00 | 0.76 | 0.74 | 0.77 | +0.73 | +2,433.33% | 13,868 | 1,112 | 24.95% |
| GOOG231208C00140000 | 2023-12-07 3:59PM EST | 140.00 | 0.46 | 0.43 | 0.49 | +0.44 | +2,200.00% | 30,835 | 5,892 | 26.61% |
| GOOG231208C00141000 | 2023-12-07 3:57PM EST | 141.00 | 0.26 | 0.25 | 0.27 | +0.24 | +1,200.00% | 5,387 | 979 | 26.86% |
| GOOG231208C00142000 | 2023-12-07 3:59PM EST | 142.00 | 0.15 | 0.14 | 0.15 | +0.14 | +1,400.00% | 4,328 | 1,604 | 27.74% |
| GOOG231208C00143000 | 2023-12-07 3:58PM EST | 143.00 | 0.09 | 0.07 | 0.09 | +0.07 | +350.00% | 2,098 | 1,007 | 29.20% |
| GOOG231208C00144000 | 2023-12-07 3:44PM EST | 144.00 | 0.04 | 0.04 | 0.06 | +0.03 | +300.00% | 1,119 | 858 | 31.25% |
| GOOG231208C00145000 | 2023-12-07 3:59PM EST | 145.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 1,066 | 753 | 33.20% |
| GOOG231208C00146000 | 2023-12-07 3:10PM EST | 146.00 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 1,231 | 253 | 35.55% |
| GOOG231208C00147000 | 2023-12-07 11:17AM EST | 147.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 342 | 138 | 39.45% |
| GOOG231208C00148000 | 2023-12-07 12:31PM EST | 148.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 102 | 223 | 40.63% |
| GOOG231208C00149000 | 2023-12-07 3:45PM EST | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 152 | 40.63% |
| GOOG231208C00150000 | 2023-12-07 2:53PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 274 | 43.75% |
| GOOG231208C00152500 | 2023-11-30 2:16PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 51.56% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 54.69% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 62.50% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 68.75% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 83 | 75.00% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 28 | 81.25% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 170 | 93.75% |
| GOOG231208C00180000 | 2023-12-07 9:30AM EST | 180.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 29 | 1 | 118.75% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00070000 | 2023-12-04 12:16PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 293.75% |
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 237.50% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 254.69% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 168.75% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 221 | 146.88% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 125.00% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 157 | 106.25% |
| GOOG231208P00112000 | 2023-12-07 11:05AM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 89 | 98.44% |
| GOOG231208P00113000 | 2023-12-04 2:49PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 93.75% |
| GOOG231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 111 | 90.63% |
| GOOG231208P00115000 | 2023-12-05 12:48PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 87.50% |
| GOOG231208P00116000 | 2023-12-05 10:04AM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 84.38% |
| GOOG231208P00117000 | 2023-12-05 10:19AM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 433 | 81.25% |
| GOOG231208P00118000 | 2023-12-05 11:53AM EST | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 94 | 75.00% |
| GOOG231208P00119000 | 2023-12-04 3:38PM EST | 119.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 296 | 71.88% |
| GOOG231208P00120000 | 2023-12-07 11:50AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 420 | 68.75% |
| GOOG231208P00121000 | 2023-12-07 11:50AM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 132 | 65.63% |
| GOOG231208P00122000 | 2023-12-07 3:09PM EST | 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 574 | 62.50% |
| GOOG231208P00123000 | 2023-12-07 1:19PM EST | 123.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 277 | 57.81% |
| GOOG231208P00124000 | 2023-12-07 1:06PM EST | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 756 | 54.69% |
| GOOG231208P00125000 | 2023-12-07 3:54PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 143 | 453 | 50.00% |
| GOOG231208P00126000 | 2023-12-07 3:41PM EST | 126.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 452 | 656 | 50.78% |
| GOOG231208P00127000 | 2023-12-07 3:55PM EST | 127.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 129 | 1,340 | 51.56% |
| GOOG231208P00128000 | 2023-12-07 3:59PM EST | 128.00 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 292 | 3,057 | 47.27% |
| GOOG231208P00129000 | 2023-12-07 3:54PM EST | 129.00 | 0.01 | 0.01 | 0.02 | -0.31 | -96.88% | 257 | 1,395 | 42.97% |
| GOOG231208P00130000 | 2023-12-07 3:46PM EST | 130.00 | 0.02 | 0.01 | 0.02 | -0.55 | -96.49% | 992 | 3,623 | 39.06% |
| GOOG231208P00131000 | 2023-12-07 3:48PM EST | 131.00 | 0.02 | 0.02 | 0.03 | -0.84 | -97.67% | 470 | 1,804 | 37.11% |
| GOOG231208P00132000 | 2023-12-07 3:55PM EST | 132.00 | 0.03 | 0.02 | 0.04 | -1.37 | -97.86% | 575 | 1,564 | 34.38% |
| GOOG231208P00133000 | 2023-12-07 3:27PM EST | 133.00 | 0.05 | 0.04 | 0.05 | -2.04 | -97.61% | 696 | 1,997 | 30.86% |
| GOOG231208P00134000 | 2023-12-07 3:59PM EST | 134.00 | 0.06 | 0.06 | 0.07 | -2.80 | -97.90% | 1,983 | 2,213 | 28.13% |
| GOOG231208P00135000 | 2023-12-07 3:59PM EST | 135.00 | 0.11 | 0.10 | 0.12 | -3.44 | -96.90% | 9,012 | 2,559 | 26.17% |
| GOOG231208P00136000 | 2023-12-07 3:59PM EST | 136.00 | 0.21 | 0.20 | 0.22 | -4.34 | -95.38% | 9,279 | 1,149 | 24.76% |
| GOOG231208P00137000 | 2023-12-07 3:59PM EST | 137.00 | 0.40 | 0.39 | 0.45 | -5.05 | -92.66% | 23,387 | 1,223 | 24.95% |
| GOOG231208P00138000 | 2023-12-07 3:59PM EST | 138.00 | 0.77 | 0.73 | 0.77 | -5.83 | -88.33% | 10,382 | 247 | 23.98% |
| GOOG231208P00139000 | 2023-12-07 3:58PM EST | 139.00 | 1.30 | 1.30 | 1.35 | -5.49 | -80.85% | 5,542 | 175 | 25.68% |
| GOOG231208P00140000 | 2023-12-07 3:56PM EST | 140.00 | 2.10 | 1.92 | 2.30 | -5.97 | -73.98% | 1,582 | 107 | 33.79% |
| GOOG231208P00141000 | 2023-12-07 2:38PM EST | 141.00 | 2.82 | 2.76 | 2.90 | -7.73 | -73.27% | 208 | 71 | 29.69% |
| GOOG231208P00142000 | 2023-12-07 3:58PM EST | 142.00 | 3.70 | 3.60 | 3.75 | -6.25 | -62.81% | 186 | 24 | 30.13% |
| GOOG231208P00143000 | 2023-12-07 12:28PM EST | 143.00 | 4.30 | 4.50 | 4.75 | -5.69 | -56.96% | 74 | 0 | 35.74% |
| GOOG231208P00144000 | 2023-11-28 3:04PM EST | 144.00 | 4.50 | 5.50 | 5.65 | -1.38 | -23.47% | 5 | 0 | 34.77% |
| GOOG231208P00145000 | 2023-12-07 3:42PM EST | 145.00 | 6.69 | 6.50 | 6.70 | -6.41 | -48.93% | 9 | 7 | 43.16% |
| GOOG231208P00147000 | 2023-12-07 1:50PM EST | 147.00 | 8.67 | 8.40 | 8.75 | +1.57 | +22.11% | 5 | 0 | 56.25% |
| GOOG231208P00155000 | 2023-12-04 9:38AM EST | 155.00 | 24.10 | 16.45 | 16.60 | 0.00 | - | 2 | 0 | 72.66% |
| GOOG231208P00170000 | 2023-12-06 11:34AM EST | 170.00 | 37.90 | 31.45 | 31.60 | 0.00 | - | 1 | 0 | 120.31% |
| GOOG231208P00175000 | 2023-12-07 2:27PM EST | 175.00 | 36.25 | 36.50 | 36.65 | -6.10 | -14.40% | 1 | 0 | 124.22% |
| GOOG231208P00180000 | 2023-12-06 1:06PM EST | 180.00 | 48.15 | 41.50 | 41.60 | 0.00 | - | 2 | 0 | 50.00% |
© 2023 Yahoo. Tutti i diritti riservati.