Italia markets open in 3 hours 19 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.135,91 +66,23 (+0,17%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.664,59 +4.249,43 (+6,92%) CMC Crypto 200
1.516,22 +161,80 (+11,94%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 85.00 | 81.25 | 92.15 | 95.40 | 0.00 | - | 1 | 1 | 162.01% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 90.00 | 80.79 | 87.25 | 90.95 | 0.00 | - | 5 | 16 | 169.43% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 95.00 | 77.18 | 82.25 | 85.45 | 0.00 | - | 11 | 0 | 144.73% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 73.61 | 77.20 | 80.45 | 0.00 | - | 6 | 6 | 132.81% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 110.00 | 59.96 | 67.30 | 70.50 | 0.00 | - | 1 | 1 | 116.99% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 115.00 | 53.88 | 62.25 | 65.50 | 0.00 | - | 20 | 10 | 106.45% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 49.28 | 57.35 | 60.55 | 0.00 | - | - | 1 | 100.49% |
| GOOG240607C00125000 | 2024-05-16 3:48PM EDT | 125.00 | 50.63 | 52.30 | 55.55 | 0.00 | - | 10 | 19 | 90.72% |
| GOOG240607C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 47.63 | 47.40 | 50.55 | 0.00 | - | 1 | 3 | 83.84% |
| GOOG240607C00135000 | 2024-05-20 10:50AM EDT | 135.00 | 44.48 | 42.35 | 46.10 | +12.08 | +37.28% | 1 | 4 | 81.93% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 140.00 | 28.80 | 37.45 | 40.60 | 0.00 | - | 4 | 14 | 68.51% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 145.00 | 32.55 | 32.40 | 36.15 | 0.00 | - | 1 | 12 | 65.67% |
| GOOG240607C00150000 | 2024-05-20 11:52AM EDT | 150.00 | 28.70 | 27.50 | 30.65 | +2.10 | +7.89% | 1 | 67 | 53.39% |
| GOOG240607C00155000 | 2024-05-17 3:31PM EDT | 155.00 | 21.31 | 22.55 | 24.65 | 0.00 | - | 1 | 35 | 54.20% |
| GOOG240607C00160000 | 2024-05-16 11:02AM EDT | 160.00 | 19.00 | 18.50 | 19.70 | +2.15 | +12.76% | 2 | 111 | 45.78% |
| GOOG240607C00165000 | 2024-05-20 3:15PM EDT | 165.00 | 14.50 | 12.75 | 14.35 | +0.88 | +6.46% | 62 | 529 | 32.69% |
| GOOG240607C00170000 | 2024-05-20 3:26PM EDT | 170.00 | 9.80 | 9.35 | 9.65 | +1.20 | +13.95% | 53 | 1,284 | 26.61% |
| GOOG240607C00175000 | 2024-05-20 3:59PM EDT | 175.00 | 5.45 | 5.45 | 5.60 | +0.43 | +8.57% | 138 | 1,388 | 23.05% |
| GOOG240607C00180000 | 2024-05-20 3:52PM EDT | 180.00 | 2.74 | 2.62 | 2.69 | +0.42 | +18.10% | 1,476 | 1,353 | 21.44% |
| GOOG240607C00185000 | 2024-05-20 3:58PM EDT | 185.00 | 1.02 | 1.04 | 1.05 | +0.07 | +7.37% | 478 | 1,028 | 20.83% |
| GOOG240607C00190000 | 2024-05-20 3:42PM EDT | 190.00 | 0.37 | 0.34 | 0.36 | +0.05 | +15.63% | 140 | 1,511 | 21.05% |
| GOOG240607C00195000 | 2024-05-20 1:24PM EDT | 195.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 63 | 279 | 22.46% |
| GOOG240607C00200000 | 2024-05-17 11:42AM EDT | 200.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 1 | 85 | 24.02% |
| GOOG240607C00205000 | 2024-05-20 10:06AM EDT | 205.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 26 | 26.95% |
| GOOG240607C00210000 | 2024-05-20 10:43AM EDT | 210.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 31.06% |
| GOOG240607C00215000 | 2024-05-09 3:55PM EDT | 215.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 5 | 8 | 52.25% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 35.55% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 230.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 42.19% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 57.81% |
| GOOG240607P00130000 | 2024-05-20 10:06AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 3 | 51.56% |
| GOOG240607P00135000 | 2024-05-20 2:48PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 20 | 49.61% |
| GOOG240607P00140000 | 2024-05-16 3:45PM EDT | 140.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 13 | 26 | 43.75% |
| GOOG240607P00145000 | 2024-05-20 1:03PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 44 | 676 | 40.23% |
| GOOG240607P00150000 | 2024-05-20 12:30PM EDT | 150.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 47 | 170 | 36.13% |
| GOOG240607P00155000 | 2024-05-20 3:35PM EDT | 155.00 | 0.09 | 0.00 | 0.50 | -0.03 | -25.00% | 27 | 225 | 43.16% |
| GOOG240607P00160000 | 2024-05-20 3:45PM EDT | 160.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 102 | 742 | 27.10% |
| GOOG240607P00165000 | 2024-05-20 2:41PM EDT | 165.00 | 0.24 | 0.23 | 0.25 | -0.10 | -29.41% | 93 | 714 | 23.29% |
| GOOG240607P00170000 | 2024-05-20 3:58PM EDT | 170.00 | 0.58 | 0.57 | 0.59 | -0.27 | -31.76% | 343 | 1,858 | 20.61% |
| GOOG240607P00175000 | 2024-05-20 3:53PM EDT | 175.00 | 1.55 | 1.52 | 1.64 | -0.53 | -25.48% | 497 | 288 | 19.58% |
| GOOG240607P00180000 | 2024-05-20 3:33PM EDT | 180.00 | 3.55 | 3.65 | 3.80 | -1.15 | -24.47% | 60 | 90 | 18.69% |
| GOOG240607P00185000 | 2024-05-17 12:00PM EDT | 185.00 | 6.35 | 6.80 | 7.30 | -2.25 | -26.16% | 2 | 28 | 18.29% |
| GOOG240607P00190000 | 2024-05-20 10:38AM EDT | 190.00 | 10.96 | 9.40 | 13.15 | -3.76 | -25.54% | 2 | 2 | 34.23% |
© 2024 Yahoo. Tutti i diritti riservati.