Italia markets closed
Dow Jones
38.460,05 -43,64 (-0,11%) Nasdaq
15.706,06 +9,42 (+0,06%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.539,83 -1.874,04 (-3,00%) CMC Crypto 200
1.401,38 -22,72 (-1,60%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:15PM EDT. Mercato aperto.
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.00 | 0.00 | - | 1 | 147 | 45.00 | 0.01 | 0.00 | - | 4 | 7,157 |
| 106.35 | 0.00 | - | 10 | 178 | 50.00 | 0.01 | 0.00 | - | 2 | 4,105 |
| 105.20 | 0.00 | - | 1 | 269 | 55.00 | 0.01 | 0.00 | - | 10 | 1,413 |
| 103.45 | 0.00 | - | 1 | 335 | 56.00 | 0.01 | 0.00 | - | 11 | 7,482 |
| 94.20 | 0.00 | - | 1 | 162 | 57.00 | 0.02 | 0.00 | - | 50 | 1,024 |
| 85.08 | 0.00 | - | 1 | 207 | 58.00 | 0.01 | 0.00 | - | 2 | 3,915 |
| 55.09 | 0.00 | - | 2 | 76 | 59.00 | 0.04 | 0.00 | - | 1 | 922 |
| 89.15 | 0.00 | - | 1 | 824 | 60.00 | 0.01 | 0.00 | - | 6 | 4,479 |
| 68.97 | 0.00 | - | 1 | 0 | 61.00 | 0.05 | 0.00 | - | 1 | 1,589 |
| 65.00 | 0.00 | - | 1 | 425 | 62.00 | 0.01 | 0.00 | - | 1 | 5,506 |
| 68.73 | 0.00 | - | 4 | 868 | 62.50 | 0.01 | 0.00 | - | 1 | 3,883 |
| 75.60 | 0.00 | - | 2 | 394 | 63.00 | 0.02 | 0.00 | - | 1 | 3,128 |
| 71.67 | 0.00 | - | 2 | 553 | 64.00 | 0.02 | 0.00 | - | 10 | 1,686 |
| 87.37 | 0.00 | - | 1 | 606 | 65.00 | 0.04 | 0.00 | - | 1 | 3,153 |
| 77.57 | 0.00 | - | 2 | 703 | 66.00 | 0.10 | 0.00 | - | 1 | 2,758 |
| 69.65 | 0.00 | - | 20 | 189 | 67.00 | 0.03 | 0.00 | - | 2,000 | 4,881 |
| 35.73 | 0.00 | - | 2 | 606 | 67.50 | 0.05 | 0.00 | - | 1 | 2,607 |
| 77.33 | 0.00 | - | 2 | 315 | 68.00 | 0.04 | 0.00 | - | 10 | 2,754 |
| 63.00 | 0.00 | - | 1 | 2,118 | 69.00 | 0.06 | 0.00 | - | 1 | 787 |
| 90.32 | 0.00 | - | 1 | 227 | 70.00 | 0.01 | 0.00 | - | 1 | 5,391 |
| 60.78 | 0.00 | - | 1 | 420 | 71.00 | 0.07 | 0.00 | - | 13 | 2,220 |
| 55.68 | 0.00 | - | 2 | 121 | 72.00 | 0.07 | 0.00 | - | 3 | 1,952 |
| 56.38 | 0.00 | - | 2 | 124 | 72.50 | 0.03 | 0.00 | - | 2 | 1,568 |
| 54.05 | 0.00 | - | 2 | 219 | 73.00 | 0.08 | 0.00 | - | 1 | 2,546 |
| 58.80 | 0.00 | - | 1 | 256 | 74.00 | 0.03 | 0.00 | - | 1 | 3,002 |
| 85.50 | 0.00 | - | 4 | 318 | 75.00 | 0.04 | -0.02 | -33.33% | 6 | 8,359 |
| 78.00 | 0.00 | - | 2 | 360 | 76.00 | 0.10 | 0.00 | - | 3 | 3,852 |
| 66.68 | 0.00 | - | 1 | 81 | 77.00 | 0.53 | 0.00 | - | 2 | 2,030 |
| 66.22 | 0.00 | - | 1 | 139 | 77.50 | 0.04 | 0.00 | - | 11 | 2,510 |
| 56.65 | 0.00 | - | 2 | 69 | 78.00 | 0.03 | 0.00 | - | 1 | 1,277 |
| 76.50 | 0.00 | - | 1 | 89 | 79.00 | 0.04 | 0.00 | - | 2 | 1,223 |
| 77.50 | 0.00 | - | 1 | 601 | 80.00 | 0.04 | 0.00 | - | 3 | 1,824 |
| 70.50 | 0.00 | - | 3 | 262 | 81.00 | 0.12 | 0.00 | - | 1 | 591 |
| 58.27 | 0.00 | - | 25 | 1,161 | 82.00 | 0.05 | 0.00 | - | 40 | 3,200 |
| 72.28 | 0.00 | - | 10 | 178 | 82.50 | 0.04 | 0.00 | - | 3 | 1,749 |
| 68.30 | 0.00 | - | 1 | 304 | 83.00 | 0.11 | 0.00 | - | 1 | 2,001 |
| 53.92 | 0.00 | - | 1 | 204 | 84.00 | 0.11 | 0.00 | - | 1 | 1,146 |
| 74.67 | 0.00 | - | 4 | 1,001 | 85.00 | 0.06 | 0.00 | - | 5 | 3,686 |
| 74.66 | 0.00 | - | 1 | 588 | 86.00 | 0.12 | 0.00 | - | 1 | 695 |
| 65.05 | 0.00 | - | 1 | 372 | 87.00 | 0.10 | 0.00 | - | 1 | 402 |
| 37.43 | 0.00 | - | 2 | 246 | 87.50 | 0.12 | 0.00 | - | 1 | 911 |
| 62.50 | 0.00 | - | 4 | 263 | 88.00 | 0.08 | 0.00 | - | 8 | 359 |
| 66.89 | 0.00 | - | 2 | 154 | 89.00 | 0.25 | 0.00 | - | 4 | 330 |
| 69.50 | 0.00 | - | 1 | 12,697 | 90.00 | 0.06 | 0.00 | - | 1 | 4,273 |
| 64.38 | 0.00 | - | 1 | 387 | 91.00 | 0.29 | 0.00 | - | 10 | 255 |
| 68.40 | +4.31 | +6.72% | 2 | 619 | 92.00 | 0.10 | 0.00 | - | 11 | 1,137 |
| 63.00 | 0.00 | - | 2 | 374 | 92.50 | 0.28 | 0.00 | - | 2 | 736 |
| 62.86 | 0.00 | - | 4 | 11,321 | 93.00 | 0.10 | 0.00 | - | 1 | 716 |
| 66.08 | 0.00 | - | 8 | 316 | 94.00 | 0.09 | 0.00 | - | 11 | 1,550 |
| 66.35 | +4.60 | +7.45% | 2 | 10,422 | 95.00 | 0.06 | -0.01 | -14.29% | 2 | 15,924 |
| 57.56 | 0.00 | - | 1 | 539 | 96.00 | 0.11 | 0.00 | - | 5 | 636 |
| 55.00 | 0.00 | - | 1 | 952 | 97.00 | 0.10 | 0.00 | - | 1 | 1,635 |
| 38.10 | 0.00 | - | 1 | 235 | 97.50 | 0.23 | 0.00 | - | 4 | 972 |
| 62.50 | 0.00 | - | 1 | 760 | 98.00 | 0.11 | 0.00 | - | 40 | 1,442 |
| 46.90 | 0.00 | - | 2 | 297 | 99.00 | 0.13 | 0.00 | - | 1 | 1,681 |
| 60.30 | -0.60 | -0.99% | 2 | 12,004 | 100.00 | 0.08 | -0.03 | -27.27% | 2 | 4,337 |
| 48.00 | 0.00 | - | 1 | 704 | 102.50 | 0.13 | 0.00 | - | 42 | 3,263 |
| 55.60 | +0.41 | +0.74% | 2 | 4,316 | 105.00 | 0.12 | 0.00 | - | 802 | 1,940 |
| 48.94 | 0.00 | - | 1 | 1,177 | 107.50 | 0.15 | 0.00 | - | 1 | 4,535 |
| 50.79 | +0.43 | +0.85% | 2 | 2,097 | 110.00 | 0.19 | -0.01 | -5.00% | 2 | 11,053 |
| 38.75 | 0.00 | - | 9 | 1,348 | 112.50 | 0.21 | 0.00 | - | 4 | 5,096 |
| 44.09 | 0.00 | - | 3 | 1,702 | 115.00 | 0.26 | +0.03 | +13.04% | 1 | 4,934 |
| 40.40 | 0.00 | - | 7 | 772 | 117.50 | 0.28 | -0.09 | -24.32% | 2 | 2,438 |
| 40.85 | -0.95 | -2.27% | 102 | 5,451 | 120.00 | 0.31 | -0.04 | -11.43% | 1,401 | 5,758 |
| 38.14 | 0.00 | - | 2 | 2,399 | 122.50 | 0.38 | -0.02 | -5.00% | 14 | 2,739 |
| 37.05 | +0.05 | +0.14% | 30 | 5,127 | 125.00 | 0.46 | -0.02 | -4.17% | 12 | 10,112 |
| 33.97 | +0.87 | +2.63% | 2 | 4,995 | 127.50 | 0.55 | -0.04 | -6.78% | 2 | 2,613 |
| 31.20 | -0.45 | -1.42% | 11 | 7,960 | 130.00 | 0.73 | +0.02 | +2.82% | 616 | 7,708 |
| 29.30 | 0.00 | - | 3 | 3,816 | 132.50 | 0.82 | -0.04 | -4.65% | 23 | 10,561 |
| 26.69 | -0.25 | -0.93% | 663 | 5,800 | 135.00 | 0.98 | -0.08 | -6.84% | 827 | 8,270 |
| 24.26 | -0.89 | -3.54% | 5 | 1,682 | 137.50 | 1.29 | +0.01 | +0.78% | 11 | 2,488 |
| 23.15 | +0.45 | +1.98% | 9 | 7,407 | 140.00 | 1.49 | -0.10 | -6.29% | 205 | 4,597 |
| 20.17 | -0.33 | -1.61% | 1 | 9,190 | 142.50 | 1.96 | +0.03 | +1.55% | 81 | 2,697 |
| 18.95 | +0.13 | +0.69% | 23 | 17,094 | 145.00 | 2.28 | -0.11 | -4.60% | 282 | 8,681 |
| 16.24 | -0.56 | -3.33% | 3 | 6,510 | 147.50 | 2.82 | -0.11 | -3.75% | 69 | 1,021 |
| 15.19 | +0.44 | +3.02% | 76 | 13,681 | 150.00 | 3.25 | -0.35 | -8.97% | 74 | 3,789 |
| 13.08 | +0.23 | +1.79% | 57 | 4,094 | 152.50 | 4.25 | -0.15 | -3.41% | 67 | 1,649 |
| 11.23 | -0.22 | -1.92% | 124 | 12,054 | 155.00 | 5.35 | +0.10 | +1.90% | 328 | 5,550 |
| 10.25 | +0.55 | +5.67% | 86 | 7,970 | 157.50 | 5.85 | -0.35 | -5.47% | 81 | 3,011 |
| 8.84 | +0.42 | +4.99% | 274 | 14,759 | 160.00 | 7.30 | -0.20 | -2.67% | 243 | 1,328 |
| 7.65 | +0.35 | +4.79% | 149 | 2,933 | 162.50 | 8.93 | +0.23 | +2.64% | 54 | 531 |
| 6.40 | +0.23 | +3.73% | 3,461 | 16,816 | 165.00 | 10.38 | +0.28 | +2.77% | 1 | 778 |
| 4.45 | +0.15 | +3.49% | 335 | 6,641 | 170.00 | 13.45 | -3.85 | -22.25% | 1 | 177 |
| 3.05 | +0.16 | +5.54% | 75 | 5,916 | 175.00 | 19.75 | 0.00 | - | 7 | 2 |
| 1.87 | 0.00 | - | 206 | 35,252 | 180.00 | 20.40 | -2.45 | -10.72% | 1 | 12 |
| 1.25 | +0.03 | +2.46% | 94 | 17,311 | 185.00 | 37.86 | 0.00 | - | 1 | 0 |
| 0.81 | +0.02 | +2.53% | 85 | 3,831 | 190.00 | 32.70 | 0.00 | - | 13 | 8 |
| 0.47 | 0.00 | - | 22 | 1,526 | 195.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 4 | 9,607 | 200.00 | 42.35 | 0.00 | - | 25 | 0 |
| 0.21 | -0.05 | -19.23% | 15 | 1,392 | 205.00 | - | - | - | - | - |
| 0.17 | -0.04 | -19.05% | 8 | 681 | 210.00 | 65.84 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 39 | 215.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 40 | 92 | 220.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 2 | 316 | 225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 59 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 1,160.00 | 31.20 | 0.00 | - | - | 1 |
| 1,255.00 | 0.00 | - | 1 | 28 | 1,200.00 | - | - | - | - | - |
| 1,241.87 | 0.00 | - | 1 | 10 | 1,250.00 | 47.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,280.00 | 53.60 | 0.00 | - | - | 0 |
| 1,201.62 | 0.00 | - | 1 | 3 | 1,300.00 | 59.00 | 0.00 | - | - | 0 |
| 991.91 | 0.00 | - | 6 | 0 | 1,350.00 | - | - | - | - | - |
| - | - | - | - | - | 1,360.00 | 65.50 | 0.00 | - | 1 | 1 |
| 922.00 | 0.00 | - | 4 | 0 | 1,400.00 | 67.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,440.00 | 66.70 | 0.00 | - | 1 | 1 |
| 917.10 | 0.00 | - | 6 | 0 | 1,450.00 | - | - | - | - | - |
| 871.82 | 0.00 | - | 2 | 2 | 1,500.00 | 91.50 | 0.00 | - | - | 0 |
| 817.00 | 0.00 | - | 4 | 2 | 1,550.00 | 97.80 | 0.00 | - | 1 | 2 |
| 784.00 | 0.00 | - | 4 | 0 | 1,600.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 117.40 | 0.00 | - | 1 | 2 |
| 741.88 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| - | - | - | - | - | 1,660.00 | 141.05 | 0.00 | - | 1 | 1 |
| 807.41 | 0.00 | - | 1 | 8 | 1,700.00 | 129.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,740.00 | 143.28 | 0.00 | - | 2 | 2 |
| 685.23 | 0.00 | - | 4 | 0 | 1,750.00 | 145.89 | 0.00 | - | 2 | 2 |
| 860.00 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 809.16 | 0.00 | - | 1 | 2 | 1,800.00 | - | - | - | - | - |
| 623.28 | 0.00 | - | 2 | 0 | 1,850.00 | - | - | - | - | - |
| 678.20 | 0.00 | - | 1 | 3 | 1,900.00 | - | - | - | - | - |
| 566.05 | 0.00 | - | 5 | 1 | 1,950.00 | 190.00 | 0.00 | - | - | 1 |
| 725.50 | 0.00 | - | 4 | 6 | 2,000.00 | 224.90 | 0.00 | - | 1 | 5 |
| 702.35 | 0.00 | - | 3 | 5 | 2,050.00 | - | - | - | - | - |
| 653.00 | 0.00 | - | 1 | 1 | 2,100.00 | 289.50 | 0.00 | - | 1 | 6 |
| 463.73 | 0.00 | - | 4 | 1 | 2,150.00 | - | - | - | - | - |
| 506.89 | 0.00 | - | 1 | 2 | 2,200.00 | - | - | - | - | - |
| 472.27 | 0.00 | - | 1 | 8 | 2,250.00 | - | - | - | - | - |
| 460.00 | 0.00 | - | 9 | 15 | 2,300.00 | 362.05 | 0.00 | - | 1 | 2 |
| 440.00 | 0.00 | - | 1 | 1 | 2,350.00 | 338.50 | 0.00 | - | 1 | 1 |
| 480.00 | 0.00 | - | - | 1 | 2,400.00 | 370.00 | 0.00 | - | 1 | 3 |
| 436.00 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 360.43 | 0.00 | - | 1 | 4 | 2,500.00 | 500.50 | 0.00 | - | 1 | 8 |
| 363.00 | 0.00 | - | 10 | 1 | 2,550.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | 1 | 86 | 2,600.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 595.76 | 0.00 | - | - | 2 |
| 346.48 | 0.00 | - | 1 | 19 | 2,700.00 | 547.00 | 0.00 | - | 1 | 1 |
| 253.00 | 0.00 | - | 25 | 56 | 2,800.00 | - | - | - | - | - |
| 197.00 | 0.00 | - | 5 | 5 | 2,900.00 | - | - | - | - | - |
| 243.75 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 3 | 11 | 3,000.00 | - | - | - | - | - |
| - | - | - | - | - | 3,050.00 | 755.00 | 0.00 | - | 3 | 4 |
| 175.90 | 0.00 | - | 4 | 7 | 3,100.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 3 | 3 | 3,200.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | - | 2 | 3,250.00 | - | - | - | - | - |
| 148.90 | 0.00 | - | 1 | 2 | 3,400.00 | - | - | - | - | - |
| 114.43 | 0.00 | - | 1 | 4 | 3,500.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.