Italia markets close in 4 hours 25 minutes
FTSE MIB
29.897,91 -16,18 (-0,05%) Dow Jones
36.204,44 -41,06 (-0,11%) Nasdaq
14.185,49 -119,54 (-0,84%) Nikkei 225
32.775,82 -455,45 (-1,37%) Petrolio
73,02 -0,02 (-0,03%) Bitcoin EUR
38.558,87 +132,12 (+0,34%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00055000 | 2023-10-25 9:39AM EST | 55.00 | 73.05 | 82.35 | 87.15 | 0.00 | - | 1 | 0 | 595.65% |
| GOOG231215C00060000 | 2023-11-30 12:00PM EST | 60.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG231215C00065000 | 2023-10-12 10:53AM EST | 65.00 | 77.15 | 67.00 | 71.10 | 0.00 | - | 1 | 6 | 351.27% |
| GOOG231215C00070000 | 2023-11-29 11:43AM EST | 70.00 | 67.33 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 0.00% |
| GOOG231215C00075000 | 2023-12-04 11:32AM EST | 75.00 | 54.96 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| GOOG231215C00080000 | 2023-11-24 10:10AM EST | 80.00 | 58.98 | 0.00 | 0.00 | 0.00 | - | 7 | 196 | 0.00% |
| GOOG231215C00085000 | 2023-10-20 2:16PM EST | 85.00 | 53.03 | 50.10 | 53.40 | 0.00 | - | 100 | 498 | 298.73% |
| GOOG231215C00090000 | 2023-11-28 10:11AM EST | 90.00 | 47.71 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 0.00% |
| GOOG231215C00095000 | 2023-12-01 1:13PM EST | 95.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 0.00% |
| GOOG231215C00100000 | 2023-12-04 2:21PM EST | 100.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7,211 | 0.00% |
| GOOG231215C00105000 | 2023-12-04 3:39PM EST | 105.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 9 | 22,425 | 0.00% |
| GOOG231215C00110000 | 2023-12-04 3:46PM EST | 110.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 3,725 | 0.00% |
| GOOG231215C00115000 | 2023-12-04 2:20PM EST | 115.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,215 | 0.00% |
| GOOG231215C00116000 | 2023-11-28 11:06AM EST | 116.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG231215C00118000 | 2023-11-30 12:00PM EST | 118.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| GOOG231215C00120000 | 2023-12-04 3:33PM EST | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 139 | 11,022 | 0.00% |
| GOOG231215C00121000 | 2023-11-24 10:36AM EST | 121.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG231215C00122000 | 2023-12-04 2:53PM EST | 122.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG231215C00123000 | 2023-12-01 9:41AM EST | 123.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG231215C00125000 | 2023-12-04 3:57PM EST | 125.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 78 | 5,273 | 0.00% |
| GOOG231215C00126000 | 2023-12-04 10:28AM EST | 126.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG231215C00127000 | 2023-12-04 2:35PM EST | 127.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 0.00% |
| GOOG231215C00128000 | 2023-12-04 3:39PM EST | 128.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 68 | 68 | 0.00% |
| GOOG231215C00129000 | 2023-12-04 3:52PM EST | 129.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,103 | 2,091 | 0.00% |
| GOOG231215C00130000 | 2023-12-04 3:59PM EST | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3,820 | 8,149 | 0.00% |
| GOOG231215C00131000 | 2023-12-04 3:59PM EST | 131.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,858 | 2,428 | 0.39% |
| GOOG231215C00132000 | 2023-12-04 3:59PM EST | 132.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,549 | 1,625 | 1.56% |
| GOOG231215C00133000 | 2023-12-04 3:59PM EST | 133.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,234 | 1,186 | 3.13% |
| GOOG231215C00134000 | 2023-12-04 3:55PM EST | 134.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 634 | 862 | 3.13% |
| GOOG231215C00135000 | 2023-12-04 3:59PM EST | 135.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,118 | 14,392 | 6.25% |
| GOOG231215C00136000 | 2023-12-04 3:45PM EST | 136.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 241 | 628 | 6.25% |
| GOOG231215C00137000 | 2023-12-04 3:57PM EST | 137.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 475 | 1,879 | 6.25% |
| GOOG231215C00138000 | 2023-12-04 3:57PM EST | 138.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 367 | 985 | 6.25% |
| GOOG231215C00139000 | 2023-12-04 3:41PM EST | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 178 | 904 | 6.25% |
| GOOG231215C00140000 | 2023-12-04 3:59PM EST | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,058 | 14,751 | 12.50% |
| GOOG231215C00141000 | 2023-12-04 3:30PM EST | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 874 | 12.50% |
| GOOG231215C00142000 | 2023-12-04 3:24PM EST | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 449 | 745 | 12.50% |
| GOOG231215C00143000 | 2023-12-04 3:41PM EST | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 95 | 481 | 12.50% |
| GOOG231215C00144000 | 2023-12-04 2:38PM EST | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 427 | 12.50% |
| GOOG231215C00145000 | 2023-12-04 3:00PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 9,984 | 12.50% |
| GOOG231215C00146000 | 2023-12-04 3:27PM EST | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 324 | 12.50% |
| GOOG231215C00147000 | 2023-12-04 12:07PM EST | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 198 | 12.50% |
| GOOG231215C00148000 | 2023-12-04 12:45PM EST | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 636 | 12.50% |
| GOOG231215C00149000 | 2023-12-04 12:52PM EST | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 296 | 12.50% |
| GOOG231215C00150000 | 2023-12-04 3:48PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 254 | 16,933 | 12.50% |
| GOOG231215C00152500 | 2023-12-01 11:25AM EST | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 600 | 25.00% |
| GOOG231215C00155000 | 2023-12-04 3:21PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 7,456 | 25.00% |
| GOOG231215C00157500 | 2023-12-01 12:45PM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| GOOG231215C00160000 | 2023-11-30 12:08PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,616 | 25.00% |
| GOOG231215C00162500 | 2023-12-01 2:23PM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 240 | 25.00% |
| GOOG231215C00165000 | 2023-12-04 9:30AM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4,760 | 25.00% |
| GOOG231215C00170000 | 2023-12-04 2:55PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,145 | 25.00% |
| GOOG231215C00175000 | 2023-11-24 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 1,542 | 25.00% |
| GOOG231215C00180000 | 2023-11-17 3:36PM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 644 | 50.00% |
| GOOG231215C00185000 | 2023-11-22 10:06AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 50.00% |
| GOOG231215C00190000 | 2023-11-06 9:36AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 50.00% |
| GOOG231215C00195000 | 2023-10-30 2:40PM EST | 195.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 5 | 61 | 125.39% |
| GOOG231215C00200000 | 2023-10-30 2:41PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 506 | 78.13% |
| GOOG231215C00205000 | 2023-10-25 11:00AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 81.25% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00055000 | 2023-10-27 9:12AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 156.25% |
| GOOG231215P00060000 | 2023-10-31 12:52PM EST | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 63 | 175.00% |
| GOOG231215P00065000 | 2023-09-26 9:49AM EST | 65.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 87 | 259.96% |
| GOOG231215P00070000 | 2023-10-25 9:39AM EST | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 136.72% |
| GOOG231215P00075000 | 2023-11-03 12:32PM EST | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 574 | 125.00% |
| GOOG231215P00080000 | 2023-12-01 10:43AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 581 | 50.00% |
| GOOG231215P00085000 | 2023-11-28 10:18AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,291 | 50.00% |
| GOOG231215P00090000 | 2023-11-28 12:01PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 50.00% |
| GOOG231215P00095000 | 2023-12-01 12:14PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 50.00% |
| GOOG231215P00100000 | 2023-12-04 1:34PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18,853 | 25.00% |
| GOOG231215P00105000 | 2023-12-04 12:48PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 25,239 | 25.00% |
| GOOG231215P00110000 | 2023-12-04 12:23PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 6,844 | 25.00% |
| GOOG231215P00112000 | 2023-12-04 10:56AM EST | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 25.00% |
| GOOG231215P00113000 | 2023-12-04 10:33AM EST | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 51 | 25.00% |
| GOOG231215P00114000 | 2023-12-04 3:22PM EST | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 12.50% |
| GOOG231215P00115000 | 2023-12-04 1:07PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 12,759 | 12.50% |
| GOOG231215P00116000 | 2023-12-04 3:28PM EST | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| GOOG231215P00117000 | 2023-12-04 9:30AM EST | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| GOOG231215P00118000 | 2023-12-04 1:50PM EST | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GOOG231215P00119000 | 2023-12-04 11:54AM EST | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| GOOG231215P00120000 | 2023-12-04 3:41PM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 343 | 13,801 | 12.50% |
| GOOG231215P00121000 | 2023-12-04 3:54PM EST | 121.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49 | 46 | 12.50% |
| GOOG231215P00122000 | 2023-12-04 2:44PM EST | 122.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 12.50% |
| GOOG231215P00123000 | 2023-12-04 3:58PM EST | 123.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 181 | 217 | 6.25% |
| GOOG231215P00124000 | 2023-12-04 3:40PM EST | 124.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 104 | 251 | 6.25% |
| GOOG231215P00125000 | 2023-12-04 3:57PM EST | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,075 | 8,803 | 6.25% |
| GOOG231215P00126000 | 2023-12-04 3:46PM EST | 126.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 216 | 427 | 6.25% |
| GOOG231215P00127000 | 2023-12-04 3:54PM EST | 127.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 201 | 395 | 3.13% |
| GOOG231215P00128000 | 2023-12-04 3:45PM EST | 128.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,935 | 1,900 | 3.13% |
| GOOG231215P00129000 | 2023-12-04 3:59PM EST | 129.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,448 | 2,782 | 1.56% |
| GOOG231215P00130000 | 2023-12-04 3:59PM EST | 130.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,018 | 12,385 | 0.78% |
| GOOG231215P00131000 | 2023-12-04 3:54PM EST | 131.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 554 | 675 | 0.00% |
| GOOG231215P00132000 | 2023-12-04 3:43PM EST | 132.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 198 | 1,090 | 0.00% |
| GOOG231215P00133000 | 2023-12-04 3:59PM EST | 133.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 133 | 3,331 | 0.00% |
| GOOG231215P00134000 | 2023-12-04 3:43PM EST | 134.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GOOG231215P00135000 | 2023-12-04 3:52PM EST | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 136 | 14,183 | 0.00% |
| GOOG231215P00136000 | 2023-12-04 3:37PM EST | 136.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 81 | 1,448 | 0.00% |
| GOOG231215P00137000 | 2023-12-04 2:25PM EST | 137.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 8 | 798 | 0.00% |
| GOOG231215P00138000 | 2023-12-04 3:33PM EST | 138.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 17 | 935 | 0.00% |
| GOOG231215P00139000 | 2023-12-04 10:41AM EST | 139.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 773 | 0.00% |
| GOOG231215P00140000 | 2023-12-04 3:54PM EST | 140.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 42 | 4,073 | 0.00% |
| GOOG231215P00141000 | 2023-12-01 3:25PM EST | 141.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231215P00142000 | 2023-11-30 9:37AM EST | 142.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| GOOG231215P00143000 | 2023-11-30 11:53AM EST | 143.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GOOG231215P00144000 | 2023-11-28 2:24PM EST | 144.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG231215P00145000 | 2023-12-04 3:20PM EST | 145.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 161 | 78 | 0.00% |
| GOOG231215P00146000 | 2023-11-21 10:35AM EST | 146.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00147000 | 2023-11-22 9:59AM EST | 147.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00148000 | 2023-11-27 2:37PM EST | 148.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00149000 | 2023-11-20 1:46PM EST | 149.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00150000 | 2023-12-04 3:00PM EST | 150.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| GOOG231215P00152500 | 2023-11-30 1:04PM EST | 152.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00155000 | 2023-12-01 3:52PM EST | 155.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231215P00157500 | 2023-11-24 12:54PM EST | 157.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231215P00160000 | 2023-11-10 3:42PM EST | 160.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231215P00165000 | 2023-11-15 3:55PM EST | 165.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG231215P00170000 | 2023-10-05 9:34AM EST | 170.00 | 34.91 | 38.10 | 42.00 | 0.00 | - | 2 | 0 | 98.54% |
| GOOG231215P00175000 | 2023-10-23 1:51PM EST | 175.00 | 36.47 | 33.20 | 36.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00180000 | 2023-10-26 8:30AM EST | 180.00 | 55.61 | 39.90 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231215P00190000 | 2023-11-21 1:02PM EST | 190.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231215P00195000 | 2023-08-18 8:32AM EST | 195.00 | 63.50 | 55.75 | 58.35 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231215P00200000 | 2023-09-28 1:08PM EST | 200.00 | 66.87 | 75.35 | 78.75 | 0.00 | - | 2 | 0 | 274.39% |
© 2023 Yahoo. Tutti i diritti riservati.