Italia markets close in 5 hours 32 minutes
FTSE MIB
34.187,91 -108,40 (-0,32%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,79 +0,16 (+0,19%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 89.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524C00130000 | 2024-04-29 10:47AM EDT | 130.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524C00150000 | 2024-04-29 1:08PM EDT | 150.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240524C00155000 | 2024-04-29 3:52PM EDT | 155.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG240524C00160000 | 2024-04-29 3:38PM EDT | 160.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| GOOG240524C00165000 | 2024-04-29 3:56PM EDT | 165.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| GOOG240524C00170000 | 2024-04-29 3:58PM EDT | 170.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| GOOG240524C00175000 | 2024-04-29 3:49PM EDT | 175.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| GOOG240524C00180000 | 2024-04-29 3:10PM EDT | 180.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| GOOG240524C00185000 | 2024-04-29 3:51PM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| GOOG240524C00190000 | 2024-04-29 3:32PM EDT | 190.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| GOOG240524C00195000 | 2024-04-29 10:51AM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG240524C00200000 | 2024-04-29 3:06PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG240524P00115000 | 2024-04-29 2:20PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240524P00120000 | 2024-04-26 9:33AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240524P00130000 | 2024-04-29 3:07PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOG240524P00135000 | 2024-04-29 3:51PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240524P00140000 | 2024-04-29 2:41PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG240524P00145000 | 2024-04-29 3:55PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG240524P00150000 | 2024-04-29 3:16PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| GOOG240524P00155000 | 2024-04-29 3:52PM EDT | 155.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| GOOG240524P00160000 | 2024-04-29 3:54PM EDT | 160.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| GOOG240524P00165000 | 2024-04-29 3:54PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| GOOG240524P00170000 | 2024-04-29 3:52PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,386 | 0 | 0.00% |
| GOOG240524P00175000 | 2024-04-29 10:52AM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOG240524P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00185000 | 2024-04-29 10:17AM EDT | 185.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.