Italia markets closed
Dow Jones
41.033,35 +171,64 (+0,42%) Nasdaq
17.573,55 +178,02 (+1,02%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) EUR/USD
1,1071 +0,0054 (+0,49%) Bitcoin EUR
52.648,57 +607,18 (+1,17%) XRP EUR
0,51 +0,02 (+4,73%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00185000 | 2024-09-11 3:03PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 557 | 81.25% |
| GOOG240920C00185000 | 2024-09-12 2:42PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 49 | 6,321 | 46.09% |
| GOOG240927C00185000 | 2024-09-12 1:56PM EDT | 2024-09-27 | 0.05 | 0.05 | 0.06 | 0.00 | - | 54 | 673 | 37.89% |
| GOOG241004C00185000 | 2024-09-12 9:45AM EDT | 2024-10-04 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 31 | 500 | 34.47% |
| GOOG241011C00185000 | 2024-09-12 1:09PM EDT | 2024-10-11 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 1 | 43 | 32.32% |
| GOOG241018C00185000 | 2024-09-12 11:32AM EDT | 2024-10-18 | 0.24 | 0.22 | 0.24 | +0.09 | +60.00% | 201 | 8,031 | 30.91% |
| GOOG241025C00185000 | 2024-09-12 9:51AM EDT | 2024-10-25 | 0.50 | 0.48 | 0.54 | +0.18 | +56.25% | 3 | 33 | 33.35% |
| GOOG241115C00185000 | 2024-09-12 2:53PM EDT | 2024-11-15 | 0.99 | 0.99 | 1.03 | +0.20 | +25.32% | 310 | 4,819 | 32.09% |
| GOOG241220C00185000 | 2024-09-12 2:35PM EDT | 2024-12-20 | 1.77 | 1.74 | 1.79 | +0.36 | +25.53% | 178 | 4,062 | 30.32% |
| GOOG250117C00185000 | 2024-09-12 2:58PM EDT | 2025-01-17 | 2.45 | 2.39 | 2.48 | +0.50 | +25.64% | 754 | 6,365 | 29.82% |
| GOOG250221C00185000 | 2024-09-11 2:53PM EDT | 2025-02-21 | 2.86 | 3.60 | 3.70 | 0.00 | - | 18 | 451 | 30.61% |
| GOOG250321C00185000 | 2024-09-12 2:01PM EDT | 2025-03-21 | 4.35 | 4.30 | 4.40 | +0.70 | +19.18% | 94 | 1,268 | 30.32% |
| GOOG250620C00185000 | 2024-09-12 12:39PM EDT | 2025-06-20 | 6.90 | 6.90 | 7.10 | +1.15 | +20.00% | 4 | 1,612 | 30.90% |
| GOOG250919C00185000 | 2024-09-12 2:06PM EDT | 2025-09-19 | 9.80 | 9.60 | 9.85 | +1.91 | +24.21% | 12 | 174 | 31.74% |
| GOOG251219C00185000 | 2024-09-11 12:44PM EDT | 2025-12-19 | 10.90 | 12.10 | 12.60 | 0.00 | - | 12 | 423 | 32.64% |
| GOOG260116C00185000 | 2024-09-12 11:17AM EDT | 2026-01-16 | 13.05 | 13.05 | 13.30 | +1.15 | +9.66% | 5 | 1,266 | 32.71% |
| GOOG261218C00185000 | 2024-09-12 2:58PM EDT | 2026-12-18 | 21.90 | 21.45 | 22.15 | +1.75 | +8.68% | 101 | 189 | 34.86% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00185000 | 2024-09-10 10:00AM EDT | 2024-09-13 | 33.90 | 29.50 | 30.25 | 0.00 | - | 1 | 2 | 134.96% |
| GOOG240920P00185000 | 2024-09-12 2:42PM EDT | 2024-09-20 | 29.90 | 29.60 | 30.15 | -4.55 | -13.21% | 300 | 167 | 58.50% |
| GOOG240927P00185000 | 2024-08-23 3:35PM EDT | 2024-09-27 | 17.73 | 29.45 | 30.25 | 0.00 | - | 1 | 0 | 47.75% |
| GOOG241004P00185000 | 2024-09-03 10:05AM EDT | 2024-10-04 | 22.85 | 29.45 | 30.20 | 0.00 | - | 1 | 1 | 38.33% |
| GOOG241018P00185000 | 2024-09-12 2:42PM EDT | 2024-10-18 | 29.85 | 29.50 | 30.20 | -2.75 | -8.44% | 800 | 426 | 30.23% |
| GOOG241115P00185000 | 2024-09-10 3:13PM EDT | 2024-11-15 | 30.70 | 29.50 | 30.20 | -2.90 | -8.63% | 1 | 140 | 22.85% |
| GOOG241220P00185000 | 2024-09-12 2:10PM EDT | 2024-12-20 | 29.99 | 29.80 | 30.25 | -5.08 | -14.49% | 3 | 1,990 | 19.14% |
| GOOG250117P00185000 | 2024-09-12 10:16AM EDT | 2025-01-17 | 31.09 | 30.20 | 30.40 | -2.71 | -8.02% | 17 | 1,734 | 18.51% |
| GOOG250221P00185000 | 2024-09-11 12:22PM EDT | 2025-02-21 | 34.90 | 30.60 | 30.95 | 0.00 | - | 5 | 10 | 19.93% |
| GOOG250321P00185000 | 2024-09-11 10:22AM EDT | 2025-03-21 | 36.45 | 30.90 | 31.30 | 0.00 | - | 2 | 112 | 20.04% |
| GOOG250620P00185000 | 2024-09-10 12:31PM EDT | 2025-06-20 | 36.47 | 31.70 | 32.85 | 0.00 | - | 30 | 216 | 21.16% |
| GOOG251219P00185000 | 2024-09-10 9:36AM EDT | 2025-12-19 | 37.36 | 34.70 | 37.40 | 0.00 | - | 1 | 82 | 24.63% |
| GOOG260116P00185000 | 2024-09-10 2:44PM EDT | 2026-01-16 | 38.19 | 34.80 | 35.70 | 0.00 | - | 10 | 72 | 21.17% |
| GOOG261218P00185000 | 2024-09-12 12:39PM EDT | 2026-12-18 | 39.40 | 37.85 | 42.00 | -3.81 | -8.82% | 100 | 29 | 23.81% |
© 2024 Yahoo. Tutti i diritti riservati.