Italia markets closed
Dow Jones
37.941,19 -444,90 (-1,16%) Nasdaq
15.781,68 -201,41 (-1,26%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.187,54 -2.486,10 (-4,24%) CMC Crypto 200
1.288,25 -50,81 (-3,79%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 84.80 | 87.10 | 0.00 | - | 5 | 5 | 259.96% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 79.80 | 82.10 | 0.00 | - | 1 | 1 | 241.02% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 59.80 | 62.05 | 0.00 | - | 100 | 51 | 173.00% |
| GOOG240510C00110000 | 2024-04-30 1:48PM EDT | 110.00 | 56.34 | 54.95 | 57.00 | -6.45 | -10.27% | 1 | 7 | 84.38% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 49.95 | 52.05 | 0.00 | - | 6 | 8 | 84.38% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 120.00 | 39.52 | 45.00 | 47.20 | 0.00 | - | 1 | 1 | 88.87% |
| GOOG240510C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 40.23 | 39.90 | 42.20 | +5.25 | +15.01% | 6 | 1 | 74.22% |
| GOOG240510C00130000 | 2024-04-30 1:54PM EDT | 130.00 | 36.15 | 34.90 | 37.15 | -3.15 | -8.02% | 4 | 16 | 62.11% |
| GOOG240510C00135000 | 2024-04-30 2:00PM EDT | 135.00 | 31.34 | 30.75 | 32.10 | -3.20 | -9.26% | 1 | 16 | 74.90% |
| GOOG240510C00136000 | 2024-04-30 2:05PM EDT | 136.00 | 30.40 | 28.90 | 31.30 | -2.93 | -8.79% | 1 | 4 | 58.20% |
| GOOG240510C00137000 | 2024-04-29 10:17AM EDT | 137.00 | 33.29 | 27.95 | 30.20 | 0.00 | - | 5 | 14 | 54.69% |
| GOOG240510C00138000 | 2024-04-30 2:16PM EDT | 138.00 | 28.61 | 26.95 | 29.30 | +7.86 | +37.88% | 4 | 26 | 56.06% |
| GOOG240510C00139000 | 2024-04-30 12:45PM EDT | 139.00 | 27.39 | 25.95 | 28.35 | -6.91 | -20.15% | 1 | 6 | 55.57% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 24.95 | 27.10 | 0.00 | - | 6 | 34 | 80.27% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 24.00 | 25.40 | 0.00 | - | 6 | 17 | 61.18% |
| GOOG240510C00142000 | 2024-04-30 10:06AM EDT | 142.00 | 27.04 | 23.60 | 24.20 | +0.32 | +1.20% | 2 | 15 | 52.15% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 22.60 | 23.50 | 0.00 | - | 4 | 28 | 59.72% |
| GOOG240510C00144000 | 2024-04-30 9:49AM EDT | 144.00 | 26.00 | 21.85 | 22.95 | -3.45 | -11.71% | 1 | 27 | 54.83% |
| GOOG240510C00145000 | 2024-04-30 2:09PM EDT | 145.00 | 21.55 | 21.00 | 21.25 | -2.89 | -11.82% | 1 | 33 | 48.15% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 19.80 | 20.75 | 0.00 | - | 10 | 150 | 58.69% |
| GOOG240510C00147000 | 2024-04-30 2:58PM EDT | 147.00 | 18.85 | 19.05 | 19.50 | -2.32 | -10.96% | 19 | 34 | 50.98% |
| GOOG240510C00148000 | 2024-04-26 3:55PM EDT | 148.00 | 26.10 | 17.35 | 18.25 | 0.00 | - | 23 | 38 | 42.19% |
| GOOG240510C00149000 | 2024-04-29 9:43AM EDT | 149.00 | 21.30 | 17.05 | 17.85 | 0.00 | - | 2 | 87 | 53.54% |
| GOOG240510C00150000 | 2024-04-30 1:12PM EDT | 150.00 | 16.20 | 16.05 | 16.25 | -2.90 | -15.18% | 9 | 237 | 38.18% |
| GOOG240510C00152500 | 2024-04-30 10:47AM EDT | 152.50 | 16.11 | 13.60 | 14.45 | -0.31 | -1.89% | 4 | 470 | 46.73% |
| GOOG240510C00155000 | 2024-04-30 3:04PM EDT | 155.00 | 11.45 | 11.30 | 11.50 | -2.57 | -18.33% | 11 | 391 | 33.30% |
| GOOG240510C00157500 | 2024-04-30 1:03PM EDT | 157.50 | 9.55 | 9.05 | 9.20 | -1.25 | -11.57% | 13 | 690 | 30.64% |
| GOOG240510C00160000 | 2024-04-30 2:55PM EDT | 160.00 | 6.75 | 6.95 | 7.10 | -2.05 | -23.30% | 185 | 668 | 29.22% |
| GOOG240510C00162500 | 2024-04-30 12:52PM EDT | 162.50 | 5.20 | 5.05 | 5.15 | -1.48 | -22.16% | 32 | 3,400 | 27.42% |
| GOOG240510C00165000 | 2024-04-30 3:05PM EDT | 165.00 | 3.50 | 3.50 | 3.60 | -1.40 | -28.57% | 254 | 656 | 27.01% |
| GOOG240510C00167500 | 2024-04-30 3:11PM EDT | 167.50 | 2.34 | 2.28 | 2.35 | -1.06 | -32.42% | 692 | 537 | 26.49% |
| GOOG240510C00170000 | 2024-04-30 3:04PM EDT | 170.00 | 1.41 | 1.41 | 1.47 | -0.82 | -36.77% | 1,561 | 1,742 | 26.45% |
| GOOG240510C00172500 | 2024-04-30 3:06PM EDT | 172.50 | 0.86 | 0.83 | 0.88 | -0.56 | -39.44% | 599 | 1,063 | 26.61% |
| GOOG240510C00175000 | 2024-04-30 3:08PM EDT | 175.00 | 0.49 | 0.49 | 0.53 | -0.35 | -41.67% | 1,234 | 1,894 | 27.25% |
| GOOG240510C00177500 | 2024-04-30 3:09PM EDT | 177.50 | 0.29 | 0.29 | 0.32 | -0.21 | -42.00% | 315 | 534 | 28.05% |
| GOOG240510C00180000 | 2024-04-30 3:01PM EDT | 180.00 | 0.19 | 0.17 | 0.20 | -0.11 | -36.67% | 744 | 2,752 | 29.10% |
| GOOG240510C00182500 | 2024-04-30 3:11PM EDT | 182.50 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 77 | 591 | 30.37% |
| GOOG240510C00185000 | 2024-04-30 3:12PM EDT | 185.00 | 0.08 | 0.08 | 0.09 | -0.06 | -40.00% | 29 | 1,537 | 31.84% |
| GOOG240510C00190000 | 2024-04-30 3:00PM EDT | 190.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 23 | 338 | 35.16% |
| GOOG240510C00195000 | 2024-04-30 12:00PM EDT | 195.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 581 | 39.65% |
| GOOG240510C00200000 | 2024-04-30 3:00PM EDT | 200.00 | 0.03 | 0.01 | 0.03 | -0.01 | -50.00% | 50 | 243 | 43.36% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 33 | 48.44% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 73 | 50.78% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 56.25% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 26 | 60.16% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 93.75% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 84.38% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 76.56% |
| GOOG240510P00115000 | 2024-04-29 1:10PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 68.75% |
| GOOG240510P00120000 | 2024-04-29 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 46 | 67.97% |
| GOOG240510P00125000 | 2024-04-30 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 187 | 57.81% |
| GOOG240510P00130000 | 2024-04-30 11:57AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 621 | 53.91% |
| GOOG240510P00135000 | 2024-04-29 9:45AM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 194 | 50.39% |
| GOOG240510P00136000 | 2024-04-30 10:08AM EDT | 136.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 328 | 47.27% |
| GOOG240510P00137000 | 2024-04-26 12:51PM EDT | 137.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 602 | 47.27% |
| GOOG240510P00138000 | 2024-04-29 2:53PM EDT | 138.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 11 | 26 | 46.88% |
| GOOG240510P00139000 | 2024-04-29 1:09PM EDT | 139.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 95 | 45.31% |
| GOOG240510P00140000 | 2024-04-30 2:35PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 969 | 42.38% |
| GOOG240510P00141000 | 2024-04-29 10:59AM EDT | 141.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 218 | 43.16% |
| GOOG240510P00142000 | 2024-04-30 10:24AM EDT | 142.00 | 0.03 | 0.04 | 0.06 | -0.03 | -50.00% | 6 | 102 | 41.60% |
| GOOG240510P00143000 | 2024-04-30 10:54AM EDT | 143.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 8 | 271 | 40.82% |
| GOOG240510P00144000 | 2024-04-29 12:27PM EDT | 144.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 177 | 39.06% |
| GOOG240510P00145000 | 2024-04-30 1:15PM EDT | 145.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 9 | 232 | 37.50% |
| GOOG240510P00146000 | 2024-04-29 2:17PM EDT | 146.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 7 | 155 | 37.31% |
| GOOG240510P00147000 | 2024-04-30 10:24AM EDT | 147.00 | 0.06 | 0.07 | 0.10 | -0.03 | -33.33% | 5 | 130 | 36.13% |
| GOOG240510P00148000 | 2024-04-30 11:53AM EDT | 148.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 218 | 324 | 35.55% |
| GOOG240510P00149000 | 2024-04-29 3:19PM EDT | 149.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 8 | 411 | 34.28% |
| GOOG240510P00150000 | 2024-04-30 3:01PM EDT | 150.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 32 | 1,128 | 33.01% |
| GOOG240510P00152500 | 2024-04-30 2:58PM EDT | 152.50 | 0.22 | 0.20 | 0.23 | +0.07 | +46.67% | 14 | 576 | 31.54% |
| GOOG240510P00155000 | 2024-04-30 3:11PM EDT | 155.00 | 0.34 | 0.32 | 0.35 | +0.09 | +34.62% | 43 | 430 | 29.54% |
| GOOG240510P00157500 | 2024-04-30 3:08PM EDT | 157.50 | 0.57 | 0.55 | 0.57 | +0.20 | +54.05% | 147 | 457 | 28.08% |
| GOOG240510P00160000 | 2024-04-30 3:12PM EDT | 160.00 | 0.92 | 0.90 | 0.92 | +0.30 | +48.39% | 364 | 807 | 26.64% |
| GOOG240510P00162500 | 2024-04-30 3:11PM EDT | 162.50 | 1.52 | 1.51 | 1.55 | +0.48 | +46.15% | 329 | 340 | 26.07% |
| GOOG240510P00165000 | 2024-04-30 3:11PM EDT | 165.00 | 2.42 | 2.41 | 2.47 | +0.70 | +40.70% | 835 | 383 | 25.53% |
| GOOG240510P00167500 | 2024-04-30 2:55PM EDT | 167.50 | 3.90 | 3.65 | 3.75 | +1.15 | +41.82% | 275 | 321 | 25.24% |
| GOOG240510P00170000 | 2024-04-30 1:45PM EDT | 170.00 | 5.10 | 5.30 | 5.40 | +1.00 | +24.39% | 221 | 1,211 | 25.37% |
| GOOG240510P00172500 | 2024-04-30 3:03PM EDT | 172.50 | 7.43 | 7.15 | 7.40 | +1.58 | +27.01% | 129 | 562 | 26.37% |
| GOOG240510P00175000 | 2024-04-30 2:55PM EDT | 175.00 | 9.70 | 9.35 | 9.55 | +1.89 | +24.20% | 156 | 220 | 26.93% |
| GOOG240510P00177500 | 2024-04-30 1:54PM EDT | 177.50 | 11.49 | 11.50 | 12.40 | +1.45 | +14.44% | 1 | 80 | 37.31% |
| GOOG240510P00180000 | 2024-04-30 11:08AM EDT | 180.00 | 12.70 | 13.60 | 15.10 | +0.90 | +7.63% | 3 | 46 | 45.26% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 16.30 | 16.80 | 0.00 | - | 50 | 25 | 34.82% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 15.28 | 19.05 | 19.30 | +5.56 | +57.20% | 1 | 2 | 38.62% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 28.35 | 30.35 | 0.00 | - | 2 | 0 | 54.59% |
© 2024 Yahoo. Tutti i diritti riservati.