Italia markets closed
Dow Jones
37.984,10 -401,99 (-1,05%) Nasdaq
15.789,10 -193,98 (-1,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,17 -48,89 (-3,65%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:17PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 70.00 | 103.07 | 95.35 | 97.05 | 0.00 | - | 1 | 5 | 195.12% |
| GOOG240517C00075000 | 2024-04-26 10:04AM EDT | 75.00 | 98.71 | 90.40 | 92.10 | 0.00 | - | 1 | 4 | 184.38% |
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 80.00 | 75.79 | 85.50 | 87.10 | 0.00 | - | 1 | 3 | 173.83% |
| GOOG240517C00085000 | 2024-04-19 3:06PM EDT | 85.00 | 70.87 | 80.50 | 82.15 | 0.00 | - | 50 | 52 | 162.21% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 75.60 | 77.00 | 0.00 | - | 7 | 53 | 148.63% |
| GOOG240517C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 62.00 | 70.60 | 72.20 | 0.00 | - | 2 | 22 | 141.60% |
| GOOG240517C00100000 | 2024-04-29 9:58AM EDT | 100.00 | 70.83 | 65.50 | 67.20 | 0.00 | - | 1 | 204 | 128.13% |
| GOOG240517C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 68.94 | 60.75 | 62.25 | 0.00 | - | 18 | 60 | 123.00% |
| GOOG240517C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.38 | 55.60 | 57.20 | 0.00 | - | 1 | 51 | 108.89% |
| GOOG240517C00115000 | 2024-04-26 3:04PM EDT | 115.00 | 58.60 | 50.70 | 51.95 | 0.00 | - | 3 | 118 | 96.29% |
| GOOG240517C00120000 | 2024-04-29 10:27AM EDT | 120.00 | 50.13 | 45.65 | 47.05 | 0.00 | - | 2 | 7,070 | 87.65% |
| GOOG240517C00125000 | 2024-04-29 3:00PM EDT | 125.00 | 43.32 | 40.85 | 42.35 | 0.00 | - | 1 | 735 | 84.96% |
| GOOG240517C00130000 | 2024-04-29 10:31AM EDT | 130.00 | 40.50 | 35.75 | 37.30 | 0.00 | - | 55 | 1,660 | 73.68% |
| GOOG240517C00135000 | 2024-04-30 10:52AM EDT | 135.00 | 33.40 | 30.75 | 31.80 | -1.10 | -3.19% | 11 | 2,782 | 58.59% |
| GOOG240517C00140000 | 2024-04-30 12:40PM EDT | 140.00 | 27.26 | 25.85 | 27.40 | -1.79 | -6.16% | 9 | 4,861 | 57.23% |
| GOOG240517C00142000 | 2024-04-24 1:25PM EDT | 142.00 | 19.35 | 24.45 | 24.80 | 0.00 | - | - | 9 | 53.56% |
| GOOG240517C00143000 | 2024-04-25 1:19PM EDT | 143.00 | 15.93 | 23.35 | 23.70 | 0.00 | - | - | 6 | 52.95% |
| GOOG240517C00144000 | 2024-04-29 11:28AM EDT | 144.00 | 25.67 | 22.15 | 23.25 | 0.00 | - | 1 | 60 | 51.07% |
| GOOG240517C00145000 | 2024-04-30 12:43PM EDT | 145.00 | 21.80 | 20.95 | 22.15 | -1.44 | -6.20% | 23 | 3,709 | 55.59% |
| GOOG240517C00146000 | 2024-04-29 1:24PM EDT | 146.00 | 23.25 | 20.55 | 20.75 | 0.00 | - | 10 | 15 | 48.10% |
| GOOG240517C00147000 | 2024-04-30 12:01PM EDT | 147.00 | 20.90 | 19.55 | 19.80 | -7.56 | -26.56% | 2 | 7 | 46.92% |
| GOOG240517C00148000 | 2024-04-29 1:22PM EDT | 148.00 | 21.27 | 18.75 | 18.80 | 0.00 | - | 1 | 18 | 45.02% |
| GOOG240517C00149000 | 2024-04-30 11:52AM EDT | 149.00 | 18.94 | 17.50 | 18.40 | -5.71 | -23.16% | 4 | 150 | 50.44% |
| GOOG240517C00150000 | 2024-04-30 12:53PM EDT | 150.00 | 16.70 | 16.85 | 17.05 | -1.76 | -9.53% | 65 | 6,658 | 44.31% |
| GOOG240517C00152500 | 2024-04-29 11:08AM EDT | 152.50 | 18.00 | 14.15 | 14.75 | 0.00 | - | 15 | 128 | 41.48% |
| GOOG240517C00155000 | 2024-04-30 12:48PM EDT | 155.00 | 12.30 | 12.15 | 12.35 | -1.46 | -10.61% | 124 | 6,224 | 37.21% |
| GOOG240517C00157500 | 2024-04-30 12:47PM EDT | 157.50 | 10.10 | 10.00 | 10.20 | -2.35 | -18.88% | 13 | 457 | 34.85% |
| GOOG240517C00160000 | 2024-04-30 12:46PM EDT | 160.00 | 8.22 | 8.05 | 8.25 | -1.47 | -15.17% | 173 | 15,220 | 33.29% |
| GOOG240517C00162500 | 2024-04-30 10:02AM EDT | 162.50 | 6.55 | 6.45 | 6.55 | -1.20 | -15.48% | 12 | 540 | 32.45% |
| GOOG240517C00165000 | 2024-04-30 1:01PM EDT | 165.00 | 4.90 | 4.85 | 4.95 | -1.19 | -19.22% | 378 | 9,927 | 30.98% |
| GOOG240517C00167500 | 2024-04-30 12:59PM EDT | 167.50 | 3.70 | 3.65 | 3.75 | -1.00 | -21.28% | 276 | 566 | 30.82% |
| GOOG240517C00170000 | 2024-04-30 1:00PM EDT | 170.00 | 2.67 | 2.64 | 2.69 | -0.75 | -21.93% | 1,009 | 14,575 | 30.13% |
| GOOG240517C00172500 | 2024-04-30 1:00PM EDT | 172.50 | 1.90 | 1.88 | 1.94 | -0.58 | -23.29% | 638 | 1,261 | 30.19% |
| GOOG240517C00175000 | 2024-04-30 12:58PM EDT | 175.00 | 1.30 | 1.27 | 1.33 | -0.44 | -25.29% | 1,089 | 6,049 | 29.92% |
| GOOG240517C00177500 | 2024-04-30 12:05PM EDT | 177.50 | 1.02 | 0.87 | 0.91 | -0.20 | -16.39% | 175 | 662 | 30.01% |
| GOOG240517C00180000 | 2024-04-30 12:57PM EDT | 180.00 | 0.61 | 0.60 | 0.63 | -0.22 | -26.51% | 718 | 9,355 | 30.37% |
| GOOG240517C00185000 | 2024-04-30 12:39PM EDT | 185.00 | 0.29 | 0.27 | 0.29 | -0.10 | -25.64% | 203 | 2,520 | 31.10% |
| GOOG240517C00190000 | 2024-04-30 12:57PM EDT | 190.00 | 0.17 | 0.14 | 0.17 | -0.03 | -16.67% | 764 | 4,182 | 33.35% |
| GOOG240517C00195000 | 2024-04-30 1:00PM EDT | 195.00 | 0.09 | 0.08 | 0.10 | -0.02 | -20.00% | 128 | 654 | 35.35% |
| GOOG240517C00200000 | 2024-04-30 12:03PM EDT | 200.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 164 | 4,618 | 37.21% |
| GOOG240517C00205000 | 2024-04-29 3:16PM EDT | 205.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 13 | 277 | 40.43% |
| GOOG240517C00210000 | 2024-04-29 1:50PM EDT | 210.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 79 | 697 | 43.16% |
| GOOG240517C00215000 | 2024-04-29 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 172 | 46.88% |
| GOOG240517C00220000 | 2024-04-30 12:03PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 26 | 406 | 48.83% |
| GOOG240517C00225000 | 2024-04-29 1:27PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,278 | 46.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 112.50% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 103.13% |
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 93.75% |
| GOOG240517P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 87.50% |
| GOOG240517P00095000 | 2024-04-26 11:28AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 219 | 87.50% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,028 | 79.69% |
| GOOG240517P00105000 | 2024-04-30 10:31AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,429 | 72.66% |
| GOOG240517P00110000 | 2024-04-30 11:03AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,458 | 65.63% |
| GOOG240517P00115000 | 2024-04-29 2:57PM EDT | 115.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 120 | 2,283 | 63.67% |
| GOOG240517P00120000 | 2024-04-30 10:18AM EDT | 120.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 12 | 10,572 | 58.98% |
| GOOG240517P00125000 | 2024-04-29 3:49PM EDT | 125.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 4,912 | 52.73% |
| GOOG240517P00130000 | 2024-04-30 1:00PM EDT | 130.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 7,518 | 49.02% |
| GOOG240517P00135000 | 2024-04-30 12:45PM EDT | 135.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 13 | 4,388 | 45.70% |
| GOOG240517P00140000 | 2024-04-30 1:00PM EDT | 140.00 | 0.14 | 0.12 | 0.15 | +0.01 | +9.09% | 86 | 6,321 | 40.14% |
| GOOG240517P00142000 | 2024-04-30 10:23AM EDT | 142.00 | 0.14 | 0.15 | 0.18 | -0.01 | -6.67% | 11 | 184 | 38.48% |
| GOOG240517P00143000 | 2024-04-30 12:06PM EDT | 143.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 1 | 473 | 37.70% |
| GOOG240517P00144000 | 2024-04-30 12:46PM EDT | 144.00 | 0.20 | 0.18 | 0.22 | -0.01 | -4.76% | 2 | 163 | 36.91% |
| GOOG240517P00145000 | 2024-04-30 12:56PM EDT | 145.00 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 535 | 5,889 | 35.69% |
| GOOG240517P00146000 | 2024-04-30 1:00PM EDT | 146.00 | 0.24 | 0.23 | 0.26 | +0.02 | +9.52% | 2 | 187 | 35.06% |
| GOOG240517P00147000 | 2024-04-26 2:40PM EDT | 147.00 | 0.18 | 0.26 | 0.29 | 0.00 | - | 40 | 132 | 34.33% |
| GOOG240517P00148000 | 2024-04-30 12:31PM EDT | 148.00 | 0.26 | 0.30 | 0.32 | +0.02 | +8.33% | 1 | 120 | 33.50% |
| GOOG240517P00149000 | 2024-04-30 12:45PM EDT | 149.00 | 0.34 | 0.34 | 0.37 | +0.07 | +25.93% | 1 | 98 | 32.96% |
| GOOG240517P00150000 | 2024-04-30 12:56PM EDT | 150.00 | 0.40 | 0.39 | 0.42 | +0.06 | +17.65% | 52 | 3,914 | 32.32% |
| GOOG240517P00152500 | 2024-04-30 12:45PM EDT | 152.50 | 0.54 | 0.54 | 0.58 | +0.07 | +14.89% | 14 | 290 | 30.76% |
| GOOG240517P00155000 | 2024-04-30 12:56PM EDT | 155.00 | 0.83 | 0.79 | 0.82 | +0.19 | +29.69% | 179 | 3,933 | 29.40% |
| GOOG240517P00157500 | 2024-04-30 12:56PM EDT | 157.50 | 1.22 | 1.15 | 1.19 | +0.26 | +27.08% | 93 | 645 | 28.37% |
| GOOG240517P00160000 | 2024-04-30 12:58PM EDT | 160.00 | 1.70 | 1.67 | 1.72 | +0.37 | +27.82% | 293 | 11,610 | 27.47% |
| GOOG240517P00162500 | 2024-04-30 12:43PM EDT | 162.50 | 2.40 | 2.44 | 2.49 | +0.48 | +25.00% | 52 | 506 | 26.97% |
| GOOG240517P00165000 | 2024-04-30 12:48PM EDT | 165.00 | 3.45 | 3.35 | 3.45 | +0.76 | +28.25% | 377 | 833 | 26.18% |
| GOOG240517P00167500 | 2024-04-30 12:59PM EDT | 167.50 | 4.65 | 4.65 | 4.75 | +0.80 | +20.78% | 609 | 698 | 26.01% |
| GOOG240517P00170000 | 2024-04-30 12:45PM EDT | 170.00 | 6.25 | 6.05 | 6.20 | +1.19 | +23.52% | 177 | 4,053 | 25.09% |
| GOOG240517P00172500 | 2024-04-30 12:51PM EDT | 172.50 | 8.00 | 7.80 | 7.95 | +1.20 | +17.65% | 156 | 985 | 24.49% |
| GOOG240517P00175000 | 2024-04-30 12:34PM EDT | 175.00 | 9.80 | 9.75 | 10.00 | +1.19 | +13.82% | 25 | 1,099 | 24.68% |
| GOOG240517P00177500 | 2024-04-29 3:36PM EDT | 177.50 | 10.67 | 11.80 | 12.00 | 0.00 | - | 6 | 437 | 21.83% |
| GOOG240517P00180000 | 2024-04-30 12:59PM EDT | 180.00 | 14.15 | 14.00 | 14.25 | +1.54 | +12.21% | 45 | 509 | 18.07% |
| GOOG240517P00185000 | 2024-04-30 10:04AM EDT | 185.00 | 16.35 | 18.75 | 19.10 | -1.06 | -6.09% | 34 | 23 | 0.00% |
| GOOG240517P00190000 | 2024-04-30 9:48AM EDT | 190.00 | 20.75 | 23.60 | 24.05 | +4.40 | +26.91% | 50 | 51 | 0.00% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 195.00 | 20.76 | 28.10 | 29.55 | 0.00 | - | 50 | 0 | 43.95% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 306.27% |
© 2024 Yahoo. Tutti i diritti riservati.