Italia markets close in 3 hours 30 minutes
FTSE MIB
34.145,61 -150,70 (-0,44%) 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
82,88 +0,25 (+0,30%) 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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240531C00130000 | 2024-04-26 10:40AM EDT | 130.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240531C00135000 | 2024-04-26 2:34PM EDT | 135.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 0.00% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 140.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| GOOG240531C00145000 | 2024-04-26 1:40PM EDT | 145.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| GOOG240531C00150000 | 2024-04-29 3:00PM EDT | 150.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 83 | 0.00% |
| GOOG240531C00155000 | 2024-04-29 3:02PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 741 | 0.00% |
| GOOG240531C00160000 | 2024-04-29 3:28PM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 695 | 0.00% |
| GOOG240531C00165000 | 2024-04-29 3:23PM EDT | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 192 | 2,794 | 0.00% |
| GOOG240531C00170000 | 2024-04-29 3:55PM EDT | 170.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 757 | 961 | 1.56% |
| GOOG240531C00175000 | 2024-04-29 3:55PM EDT | 175.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,134 | 1,275 | 3.13% |
| GOOG240531C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 376 | 4,615 | 6.25% |
| GOOG240531C00185000 | 2024-04-29 3:58PM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 175 | 6.25% |
| GOOG240531C00190000 | 2024-04-29 3:40PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,811 | 3,185 | 12.50% |
| GOOG240531C00195000 | 2024-04-29 3:32PM EDT | 195.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,792 | 2,774 | 12.50% |
| GOOG240531C00200000 | 2024-04-29 3:50PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 207 | 294 | 12.50% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| GOOG240531C00210000 | 2024-04-26 3:46PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| GOOG240531C00225000 | 2024-04-17 9:55AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 50.00% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| GOOG240531P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 25.00% |
| GOOG240531P00125000 | 2024-04-29 2:44PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 25.00% |
| GOOG240531P00130000 | 2024-04-29 3:24PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 201 | 25.00% |
| GOOG240531P00135000 | 2024-04-29 3:44PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 12.50% |
| GOOG240531P00140000 | 2024-04-29 3:07PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 948 | 12.50% |
| GOOG240531P00145000 | 2024-04-29 3:24PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 113 | 208 | 12.50% |
| GOOG240531P00150000 | 2024-04-29 3:55PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 268 | 360 | 6.25% |
| GOOG240531P00155000 | 2024-04-29 3:56PM EDT | 155.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 225 | 337 | 6.25% |
| GOOG240531P00160000 | 2024-04-29 3:57PM EDT | 160.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 233 | 303 | 3.13% |
| GOOG240531P00165000 | 2024-04-29 3:44PM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 127 | 209 | 1.56% |
| GOOG240531P00170000 | 2024-04-29 3:14PM EDT | 170.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 70 | 197 | 0.00% |
| GOOG240531P00175000 | 2024-04-29 1:41PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| GOOG240531P00180000 | 2024-04-29 2:02PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| GOOG240531P00185000 | 2024-04-29 2:03PM EDT | 185.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG240531P00190000 | 2024-04-29 1:07PM EDT | 190.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.